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: 11:32 AM EDT, May 17, 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 (%)
Oct 31, 2016 0.1450 0.1500 0.1450 0.1450 54,500 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1500 0.1450 0.1450 25,500 +0.00(+0.00%)
Oct 27, 2016 0.1500 0.1500 0.1450 0.1450 103,000 -0.01(-6.45%)
Oct 26, 2016 0.1500 0.1600 0.1500 0.1550 228,500 +0.01(+3.33%)
Oct 25, 2016 0.1550 0.1550 0.1500 0.1500 86,000 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1550 0.1500 0.1500 9,000 +0.00(+0.00%)
Oct 21, 2016 0.1550 0.1550 0.1500 0.1500 30,500 +0.00(+0.00%)
Oct 20, 2016 0.1550 0.1550 0.1500 0.1500 30,100 -0.01(-3.23%)
Oct 19, 2016 0.1550 0.1550 0.1550 0.1550 57,000 +0.00(+0.00%)
Oct 18, 2016 0.1500 0.1550 0.1500 0.1550 58,500 +0.01(+6.90%)
Oct 17, 2016 0.1500 0.1500 0.1450 0.1450 101,300 +0.00(+0.00%)
Oct 14, 2016 0.1450 0.1550 0.1450 0.1450 138,000 +0.00(+3.57%)
Oct 13, 2016 0.1550 0.1550 0.1400 0.1400 167,000 -0.01(-9.68%)
Oct 12, 2016 0.1600 0.1600 0.1500 0.1550 46,250 +0.00(+0.00%)
Oct 11, 2016 0.1600 0.1600 0.1550 0.1550 306,000 +0.00(+0.00%)
Oct 07, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 06, 2016 0.1550 0.1550 0.1500 0.1550 159,000 +0.00(+0.00%)
Oct 05, 2016 0.1600 0.1600 0.1550 0.1550 53,000 -0.01(-3.13%)
Oct 04, 2016 0.1600 0.1600 0.1600 0.1600 143,500 -0.01(-3.03%)
Oct 03, 2016 0.1700 0.1700 0.1600 0.1650 128,000 -0.01(-2.94%)
Sep 30, 2016 0.1600 0.1700 0.1600 0.1700 66,000 +0.01(+6.25%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 11,500 -0.01(-3.03%)
Sep 28, 2016 0.1650 0.1700 0.1600 0.1650 173,471 +0.00(+0.00%)
Sep 27, 2016 0.1650 0.1650 0.1650 0.1650 38,500 +0.00(+0.00%)
Sep 26, 2016 0.1650 0.1650 0.1650 0.1650 15,500 -0.01(-2.94%)
Sep 23, 2016 0.1700 0.1700 0.1600 0.1700 32,500 +0.01(+6.25%)
Sep 22, 2016 0.1700 0.1700 0.1600 0.1600 74,500 +0.00(+0.00%)
Sep 21, 2016 0.1600 0.1650 0.1600 0.1600 68,500 +0.00(+0.00%)
Sep 20, 2016 0.1650 0.1650 0.1600 0.1600 73,500 -0.01(-3.03%)
Sep 19, 2016 0.1650 0.1700 0.1650 0.1650 56,500 +0.00(+0.00%)
Sep 16, 2016 0.1600 0.1650 0.1600 0.1650 85,500 +0.00(+0.00%)
Sep 15, 2016 0.1600 0.1650 0.1600 0.1650 54,500 +0.01(+3.13%)
Sep 14, 2016 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Sep 13, 2016 0.1650 0.1650 0.1600 0.1600 34,500 -0.01(-3.03%)
Sep 12, 2016 0.1700 0.1700 0.1550 0.1650 147,500 +0.01(+3.13%)
Sep 09, 2016 0.1650 0.1650 0.1600 0.1600 72,500 -0.01(-3.03%)
Sep 08, 2016 0.1650 0.1700 0.1650 0.1650 26,000 +0.00(+0.00%)
Sep 07, 2016 0.1650 0.1650 0.1600 0.1650 18,500 +0.00(+0.00%)
Sep 06, 2016 0.1750 0.1750 0.1650 0.1650 27,000 -0.01(-2.94%)
Sep 02, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 01, 2016 0.1600 0.1650 0.1600 0.1650 78,500 +0.01(+3.13%)
Aug 31, 2016 0.1800 0.1800 0.1550 0.1600 709,500 -0.02(-11.11%)
Aug 30, 2016 0.1750 0.1800 0.1750 0.1800 404,333 +0.01(+2.86%)
Aug 29, 2016 0.1650 0.1800 0.1650 0.1750 122,480 +0.01(+6.06%)
Aug 26, 2016 0.1600 0.1700 0.1550 0.1650 293,700 -0.01(-2.94%)
Aug 25, 2016 0.1600 0.1700 0.1550 0.1700 78,437 +0.01(+6.25%)
Aug 24, 2016 0.1650 0.1650 0.1600 0.1600 43,000 -0.01(-3.03%)
Aug 23, 2016 0.1650 0.1650 0.1600 0.1650 267,840 +0.00(+0.00%)
Aug 22, 2016 0.1700 0.1700 0.1650 0.1650 61,203 -0.01(-2.94%)
Aug 19, 2016 0.1700 0.1700 0.1700 0.1700 101,000 +0.01(+3.03%)
Aug 18, 2016 0.1650 0.1700 0.1600 0.1650 45,419 -0.01(-2.94%)
Aug 17, 2016 0.1650 0.1700 0.1600 0.1700 50,581 +0.01(+6.25%)
Aug 16, 2016 0.1650 0.1700 0.1600 0.1600 230,000 +0.00(+0.00%)
Aug 15, 2016 0.1700 0.1700 0.1600 0.1600 39,000 -0.01(-3.03%)
Aug 12, 2016 0.1700 0.1700 0.1650 0.1650 4,000 -0.01(-2.94%)
Aug 11, 2016 0.1800 0.1800 0.1700 0.1700 123,295 -0.00(-2.86%)
Aug 10, 2016 0.1800 0.1800 0.1650 0.1750 254,100 +0.00(+2.94%)
Aug 09, 2016 0.1750 0.1850 0.1650 0.1700 150,000 -0.00(-2.86%)
Aug 08, 2016 0.1750 0.1800 0.1700 0.1750 111,000 +0.00(+2.94%)
Aug 05, 2016 0.1750 0.1800 0.1700 0.1700 645,448 +0.00(+0.00%)
Aug 04, 2016 0.1600 0.1700 0.1600 0.1700 68,000 +0.01(+3.03%)
Aug 03, 2016 0.1600 0.1700 0.1550 0.1650 367,000 +0.01(+6.45%)
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.