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 (%)
Jan 31, 2011 0.7300 0.7400 0.7200 0.7200 124,652 +0.00(+0.00%)
Jan 28, 2011 0.6900 0.7200 0.6800 0.7200 172,639 +0.01(+1.41%)
Jan 27, 2011 0.7200 0.7200 0.7000 0.7100 172,460 -0.01(-1.39%)
Jan 26, 2011 0.6700 0.7200 0.6700 0.7200 256,866 +0.04(+5.88%)
Jan 25, 2011 0.7000 0.7100 0.6700 0.6800 522,108 -0.02(-2.86%)
Jan 24, 2011 0.7300 0.7400 0.7000 0.7000 179,790 -0.02(-2.78%)
Jan 21, 2011 0.7100 0.7300 0.7000 0.7200 146,025 +0.01(+1.41%)
Jan 20, 2011 0.7500 0.7500 0.7100 0.7100 470,990 -0.05(-6.58%)
Jan 19, 2011 0.7700 0.7700 0.7400 0.7600 274,902 -0.01(-1.30%)
Jan 18, 2011 0.7500 0.7800 0.7500 0.7700 199,317 +0.03(+4.05%)
Jan 17, 2011 0.7400 0.7400 0.7200 0.7400 201,576 +0.01(+1.37%)
Jan 14, 2011 0.7500 0.7500 0.7100 0.7300 327,149 -0.02(-2.67%)
Jan 13, 2011 0.7800 0.7800 0.7500 0.7500 283,856 -0.02(-2.60%)
Jan 12, 2011 0.7400 0.7700 0.7400 0.7700 321,971 -0.01(-1.28%)
Jan 11, 2011 0.7700 0.7900 0.7600 0.7800 260,137 +0.03(+4.00%)
Jan 10, 2011 0.7400 0.7500 0.7400 0.7500 177,439 +0.02(+2.74%)
Jan 07, 2011 0.7600 0.7600 0.7300 0.7300 140,128 -0.01(-1.35%)
Jan 06, 2011 0.7600 0.7700 0.7300 0.7400 419,433 -0.03(-3.90%)
Jan 05, 2011 0.7800 0.7800 0.7600 0.7700 235,072 -0.03(-3.75%)
Jan 04, 2011 0.8000 0.8000 0.7600 0.8000 695,866 -0.03(-3.61%)
Dec 31, 2010 0.8100 0.8300 0.8000 0.8300 164,043 +0.03(+3.75%)
Dec 30, 2010 0.8300 0.8300 0.8000 0.8000 475,277 +0.00(+0.00%)
Dec 29, 2010 0.7800 0.8200 0.7700 0.8000 573,480 +0.04(+5.26%)
Dec 24, 2010 0.7600 0.7600 0.7400 0.7600 47,200 +0.01(+1.33%)
Dec 23, 2010 0.7500 0.7500 0.7400 0.7500 220,662 +0.00(+0.00%)
Dec 22, 2010 0.7500 0.7500 0.7400 0.7500 144,133 +0.01(+1.35%)
Dec 21, 2010 0.7500 0.7500 0.7300 0.7400 212,260 +0.01(+1.37%)
Dec 20, 2010 0.7300 0.7400 0.7200 0.7300 152,037 +0.02(+2.82%)
Dec 17, 2010 0.7200 0.7300 0.7100 0.7100 379,250 +0.00(+0.00%)
Dec 16, 2010 0.7300 0.7300 0.6800 0.7100 169,391 +0.00(+0.00%)
Dec 15, 2010 0.7000 0.7200 0.7000 0.7100 169,244 -0.02(-2.74%)
Dec 14, 2010 0.6700 0.7300 0.6700 0.7300 451,502 +0.07(+10.61%)
Dec 13, 2010 0.6300 0.6900 0.6300 0.6600 275,323 +0.02(+3.13%)
Dec 10, 2010 0.6300 0.6400 0.6300 0.6400 82,950 +0.02(+3.23%)
Dec 09, 2010 0.6400 0.6400 0.6200 0.6200 236,000 -0.01(-1.59%)
Dec 08, 2010 0.6300 0.6400 0.6200 0.6300 737,812 -0.01(-1.56%)
Dec 07, 2010 0.6600 0.6600 0.6300 0.6400 1,006,800 +0.01(+1.59%)
Dec 06, 2010 0.6500 0.6600 0.6300 0.6300 934,617 -0.02(-3.08%)
Dec 03, 2010 0.6600 0.6800 0.6400 0.6500 547,589 +0.01(+1.56%)
Dec 02, 2010 0.6700 0.6800 0.6300 0.6400 456,162 -0.01(-1.54%)
Dec 01, 2010 0.6700 0.7000 0.6500 0.6500 1,031,620 -0.02(-2.99%)
Nov 30, 2010 0.6500 0.6800 0.6500 0.6700 270,112 +0.03(+4.69%)
Nov 29, 2010 0.6500 0.6700 0.6200 0.6400 414,750 +0.01(+1.59%)
Nov 26, 2010 0.6300 0.6400 0.6200 0.6300 450,650 +0.00(+0.00%)
Nov 25, 2010 0.6300 0.6400 0.6200 0.6300 134,000 +0.00(+0.00%)
Nov 24, 2010 0.6200 0.6300 0.6000 0.6300 364,900 +0.01(+1.61%)
Nov 23, 2010 0.6200 0.6200 0.6000 0.6200 48,910 +0.00(+0.00%)
Nov 22, 2010 0.6200 0.6300 0.6000 0.6200 137,274 +0.01(+1.64%)
Nov 19, 2010 0.6200 0.6200 0.6000 0.6100 93,400 +0.00(+0.00%)
Nov 18, 2010 0.6300 0.6300 0.6000 0.6100 186,700 -0.01(-1.61%)
Nov 17, 2010 0.5800 0.6200 0.5700 0.6200 145,686 +0.03(+5.08%)
Nov 16, 2010 0.5800 0.6000 0.5300 0.5900 589,222 -0.01(-1.67%)
Nov 15, 2010 0.6000 0.6300 0.5900 0.6000 209,896 -0.01(-1.64%)
Nov 12, 2010 0.6200 0.6200 0.6000 0.6100 178,100 -0.01(-1.61%)
Nov 11, 2010 0.6500 0.6500 0.6000 0.6200 248,576 +0.02(+3.33%)
Nov 10, 2010 0.6200 0.6500 0.5900 0.6000 567,145 +0.00(+0.00%)
Nov 09, 2010 0.6400 0.6500 0.5900 0.6000 481,146 -0.04(-6.25%)
Nov 08, 2010 0.6200 0.6400 0.5900 0.6400 350,175 +0.06(+10.34%)
Nov 05, 2010 0.6000 0.6200 0.5600 0.5800 655,667 -0.02(-3.33%)
Nov 04, 2010 0.5900 0.6000 0.5800 0.6000 595,210 +0.04(+7.14%)
Nov 03, 2010 0.5500 0.5800 0.5300 0.5600 60,250 +0.00(+0.00%)
Nov 02, 2010 0.5600 0.5700 0.5600 0.5600 100,500 +0.00(+0.00%)
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.