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 3, 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 (%)
Apr 30, 2018 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Apr 27, 2018 0.1600 0.1600 0.1550 0.1550 84,500 -0.01(-3.13%)
Apr 26, 2018 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Apr 25, 2018 0.1650 0.1650 0.1650 0.1650 27,500 +0.00(+0.00%)
Apr 24, 2018 0.1600 0.1650 0.1600 0.1650 65,000 +0.00(+0.00%)
Apr 23, 2018 0.1650 0.1650 0.1650 0.1650 64,050 +0.00(+0.00%)
Apr 20, 2018 0.1700 0.1700 0.1650 0.1650 99,000 -0.01(-2.94%)
Apr 19, 2018 0.1700 0.1700 0.1700 0.1700 44,500 +0.00(+0.00%)
Apr 18, 2018 0.1700 0.1700 0.1700 0.1700 10,900 -0.00(-2.86%)
Apr 16, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 13, 2018 0.1700 0.1750 0.1700 0.1750 14,000 +0.00(+0.00%)
Apr 11, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 10, 2018 0.1750 0.1750 0.1700 0.1750 63,000 +0.00(+2.94%)
Apr 09, 2018 0.1700 0.1750 0.1700 0.1700 35,530 -0.00(-2.86%)
Apr 05, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 04, 2018 0.1800 0.1800 0.1700 0.1750 154,800 -0.01(-5.41%)
Apr 03, 2018 0.1850 0.1850 0.1850 0.1850 15,500 +0.00(+0.00%)
Apr 02, 2018 0.1850 0.1850 0.1850 0.1850 102,500 -0.01(-2.63%)
Mar 29, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 28, 2018 0.1900 0.1900 0.1900 0.1900 54,000 -0.01(-2.56%)
Mar 27, 2018 0.1900 0.1950 0.1900 0.1950 5,000 +0.00(+0.00%)
Mar 26, 2018 0.1900 0.1950 0.1900 0.1950 30,500 +0.01(+2.63%)
Mar 23, 2018 0.1950 0.1950 0.1900 0.1900 25,000 +0.00(+0.00%)
Mar 22, 2018 0.1950 0.1950 0.1900 0.1900 34,300 -0.01(-2.56%)
Mar 21, 2018 0.1950 0.1950 0.1950 0.1950 15,300 +0.00(+0.00%)
Mar 20, 2018 0.2100 0.2100 0.1950 0.1950 67,585 -0.01(-4.88%)
Mar 19, 2018 0.2000 0.2100 0.2000 0.2050 363,100 +0.01(+5.13%)
Mar 16, 2018 0.1950 0.2000 0.1950 0.1950 42,650 +0.00(+0.00%)
Mar 15, 2018 0.1900 0.1950 0.1900 0.1950 129,500 +0.00(+0.00%)
Mar 14, 2018 0.1900 0.1950 0.1900 0.1950 45,500 +0.01(+2.63%)
Mar 13, 2018 0.1850 0.1900 0.1800 0.1900 156,064 -0.01(-2.56%)
Mar 12, 2018 0.1900 0.1950 0.1900 0.1950 91,650 +0.00(+0.00%)
Mar 09, 2018 0.1900 0.1950 0.1850 0.1950 267,000 +0.01(+2.63%)
Mar 08, 2018 0.1750 0.1900 0.1700 0.1900 299,775 +0.02(+8.57%)
Mar 07, 2018 0.1700 0.1750 0.1700 0.1750 51,732 +0.00(+2.94%)
Mar 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 02, 2018 0.1750 0.1750 0.1700 0.1700 4,000 +0.00(+0.00%)
Mar 01, 2018 0.1700 0.1700 0.1700 0.1700 157,200 +0.00(+0.00%)
Feb 28, 2018 0.1700 0.1700 0.1700 0.1700 488,350 +0.00(+0.00%)
Feb 27, 2018 0.1750 0.1750 0.1700 0.1700 25,000 -0.01(-5.56%)
Feb 26, 2018 0.1700 0.1800 0.1700 0.1800 30,000 +0.00(+0.00%)
Feb 22, 2018 0.1800 0.1800 0.1800 369 +0.01(+2.86%)
Feb 21, 2018 0.1750 0.1750 0.1700 0.1750 121,880 +0.00(+0.00%)
Feb 20, 2018 0.1700 0.1750 0.1700 0.1750 27,700 +0.00(+0.00%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 15, 2018 0.1750 0.1750 0.1700 0.1750 175,370 +0.00(+0.00%)
Feb 14, 2018 0.1800 0.1800 0.1750 0.1750 49,000 +0.00(+0.00%)
Feb 13, 2018 0.1750 0.1750 0.1750 0.1750 3,500 -0.01(-2.78%)
Feb 12, 2018 0.1800 0.1850 0.1750 0.1800 113,600 +0.01(+2.86%)
Feb 09, 2018 0.1750 0.1850 0.1700 0.1750 118,789 -0.01(-2.78%)
Feb 08, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Feb 07, 2018 0.1850 0.1900 0.1800 0.1800 117,500 -0.01(-2.70%)
Feb 06, 2018 0.1750 0.1850 0.1750 0.1850 195,260 +0.01(+5.71%)
Feb 05, 2018 0.1750 0.1800 0.1750 0.1750 101,990 +0.00(+0.00%)
Feb 02, 2018 0.1750 0.1750 0.1750 0.1750 62,000 -0.01(-2.78%)
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.