Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (TSX: AAB )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+0.00%)
Sep 29, 2014 0.1450 0.1550 0.1450 0.1450 25,000 -0.01(-6.45%)
Sep 26, 2014 0.1550 0.1550 0.1550 0.1550 1,800 +0.01(+10.71%)
Sep 25, 2014 0.1400 0.1400 0.1400 0.1400 29,000 -0.00(-3.45%)
Sep 24, 2014 0.1450 0.1450 0.1400 0.1450 100,500 -0.01(-3.33%)
Sep 23, 2014 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Sep 22, 2014 0.1500 0.1550 0.1450 0.1550 88,540 +0.00(+0.00%)
Sep 19, 2014 0.1600 0.1600 0.1550 0.1550 58,000 -0.02(-8.82%)
Sep 18, 2014 0.1600 0.1700 0.1550 0.1700 952,800 +0.02(+9.68%)
Sep 17, 2014 0.1550 0.1550 0.1500 0.1550 49,000 -0.02(-8.82%)
Sep 16, 2014 0.1650 0.1750 0.1650 0.1700 697,003 +0.01(+3.03%)
Sep 15, 2014 0.1650 0.1650 0.1650 0.1650 117,500 +0.01(+3.13%)
Sep 12, 2014 0.1650 0.1650 0.1500 0.1600 78,383 -0.01(-3.03%)
Sep 11, 2014 0.1600 0.1700 0.1600 0.1650 82,433 +0.00(+0.00%)
Sep 10, 2014 0.1650 0.1650 0.1650 0.1650 32,800 -0.01(-2.94%)
Sep 09, 2014 0.1650 0.1700 0.1650 0.1700 21,015 -0.00(-2.86%)
Sep 08, 2014 0.1800 0.1800 0.1750 0.1750 8,000 +0.00(+0.00%)
Sep 04, 2014 0.1750 0.1750 0.1750 700 -0.01(-2.78%)
Sep 03, 2014 0.1850 0.1850 0.1750 0.1800 32,735 +0.00(+0.00%)
Sep 02, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Aug 27, 2014 0.1800 0.1800 0.1800 0.1800 11,094 +0.00(+0.00%)
Aug 26, 2014 0.1750 0.1750 0.1800 242,611 +0.01(+2.86%)
Aug 25, 2014 0.1750 0.1750 0.1750 0.1750 51,000 -0.01(-2.78%)
Aug 22, 2014 0.1750 0.1800 0.1750 0.1800 37,200 +0.01(+5.88%)
Aug 21, 2014 0.1700 0.1700 0.1700 0.1700 3,100 -0.00(-2.86%)
Aug 20, 2014 0.1750 0.1800 0.1750 0.1750 368,401 -0.01(-2.78%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 56,000 +0.00(+0.00%)
Aug 18, 2014 0.1700 0.1800 0.1650 0.1800 111,900 +0.01(+5.88%)
Aug 15, 2014 0.1700 0.1700 0.1700 0.1700 800 -0.00(-2.86%)
Aug 14, 2014 0.1750 0.1750 0.1750 0.1750 112,750 +0.00(+0.00%)
Aug 13, 2014 0.1850 0.1750 0.1750 69,000 +0.00(+0.00%)
Aug 12, 2014 0.1750 0.1750 0.1750 0.1750 7,745 -0.01(-2.78%)
Aug 11, 2014 0.1750 0.1800 0.1750 0.1800 22,000 +0.01(+2.86%)
Aug 08, 2014 0.1700 0.1750 0.1650 0.1750 98,000 +0.01(+6.06%)
Aug 07, 2014 0.1650 0.1700 0.1650 0.1650 33,000 -0.01(-2.94%)
Aug 06, 2014 0.1650 0.1700 0.1650 0.1700 268,268 +0.01(+6.25%)
Aug 01, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 31, 2014 0.1650 0.1650 0.1550 0.1650 606,700 +0.01(+6.45%)
Jul 30, 2014 0.1550 0.1550 0.1550 0.1550 23,000 +0.00(+0.00%)
Jul 29, 2014 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jul 28, 2014 0.1600 0.1600 0.1600 0.1600 26,900 +0.01(+6.67%)
Jul 24, 2014 0.1500 55 +0.00(+0.00%)
Jul 23, 2014 0.1500 0.1500 0.1500 0.1500 27,000 +0.00(+0.00%)
Jul 22, 2014 0.1550 0.1550 0.1500 0.1500 27,500 -0.01(-3.23%)
Jul 21, 2014 0.1550 0.1550 0.1550 0.1550 49,750 -0.01(-3.13%)
Jul 18, 2014 0.1550 0.1600 0.1550 0.1600 54,640 +0.01(+3.23%)
Jul 16, 2014 0.1550 0.1550 0 -0.01(-3.13%)
Jul 15, 2014 0.1600 0.1600 0.1600 0.1600 41,000 -0.01(-3.03%)
Jul 14, 2014 0.1550 0.1650 0.1550 0.1650 170,730 +0.01(+3.13%)
Jul 11, 2014 0.1550 0.1600 0.1550 0.1600 97,666 +0.00(+0.00%)
Jul 10, 2014 0.1600 0.1650 0.1600 0.1600 72,775 +0.00(+0.00%)
Jul 09, 2014 0.1450 0.1600 0.1450 0.1600 217,897 +0.01(+3.23%)
Jul 08, 2014 0.1450 0.1550 0.1450 0.1550 33,500 +0.01(+6.90%)
Jul 07, 2014 0.1500 0.1500 0.1450 0.1450 213,750 -0.02(-9.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.