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 (%)
Apr 29, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 28, 2015 0.1400 0.1400 0.1350 0.1350 28,000 -0.01(-3.57%)
Apr 27, 2015 0.1400 0.1450 0.1400 0.1400 138,500 +0.01(+3.70%)
Apr 24, 2015 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.00%)
Apr 23, 2015 0.1350 0.1350 0.1350 0.1350 230,000 +0.00(+0.00%)
Apr 22, 2015 0.1350 0.1350 0.1350 0.1350 128,010 +0.00(+0.00%)
Apr 21, 2015 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Apr 20, 2015 0.1350 0.1350 0.1350 0.1350 143,000 +0.00(+0.00%)
Apr 17, 2015 0.1350 0.1350 0.1350 0.1350 45,500 +0.00(+0.00%)
Apr 16, 2015 0.1350 0.1350 0.1350 0.1350 150,000 -0.01(-3.57%)
Apr 15, 2015 0.1400 0.1400 0.1400 0.1400 40,078 +0.00(+0.00%)
Apr 14, 2015 0.1400 0.1400 0.1400 0.1400 40,078 +0.00(+0.00%)
Apr 13, 2015 0.1350 0.1400 0.1350 0.1400 27,400 +0.01(+3.70%)
Apr 10, 2015 0.1350 0.1350 0.1350 0.1350 282,000 +0.00(+0.00%)
Apr 09, 2015 0.1400 0.1400 0.1350 0.1350 149,578 -0.01(-3.57%)
Apr 06, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 02, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 01, 2015 0.1400 0.1400 0.1400 0.1400 50,078 +0.00(+0.00%)
Mar 31, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Mar 30, 2015 0.1350 0.1350 0.1350 0.1350 71,000 -0.01(-3.57%)
Mar 27, 2015 0.1350 0.1400 0.1350 0.1400 128,078 +0.01(+3.70%)
Mar 26, 2015 0.1350 0.1350 0.1350 0.1350 184,000 +0.00(+0.00%)
Mar 25, 2015 0.1400 0.1400 0.1350 0.1350 340,078 -0.01(-3.57%)
Mar 24, 2015 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Mar 23, 2015 0.1400 0.1400 0.1400 0.1400 48,078 +0.01(+3.70%)
Mar 20, 2015 0.1400 0.1400 0.1350 0.1350 43,112 -0.01(-3.57%)
Mar 19, 2015 0.1400 0.1400 0.1400 0.1400 4,999 +0.00(+0.00%)
Mar 18, 2015 0.1400 0.1400 0.1400 0.1400 38,000 +0.00(+0.00%)
Mar 16, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 13, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Mar 12, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 11, 2015 0.1400 0.1450 0.1400 0.1450 116,000 +0.00(+3.57%)
Mar 10, 2015 0.1400 0.1400 0.1400 0.1400 1,081,436 -0.00(-3.45%)
Mar 09, 2015 0.1450 0.1450 0.1450 0.1450 40,078 +0.00(+0.00%)
Mar 06, 2015 0.1450 0.1450 0.1400 0.1450 50,978 +0.00(+3.57%)
Mar 05, 2015 0.1450 0.1450 0.1400 0.1400 274,078 -0.00(-3.45%)
Mar 04, 2015 0.1500 0.1500 0.1450 0.1450 66,078 -0.01(-3.33%)
Mar 03, 2015 0.1500 0.1550 0.1500 0.1500 80,078 +0.00(+0.00%)
Mar 02, 2015 0.1500 0.1500 0.1500 0.1500 40,498 +0.00(+0.00%)
Feb 27, 2015 0.1500 0.1500 0.1500 0.1500 57,078 +0.01(+3.45%)
Feb 25, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 24, 2015 0.1450 0.1450 0.1450 0.1450 92,276 +0.00(+0.00%)
Feb 20, 2015 0.1450 0.1450 0.1450 100 -0.01(-3.33%)
Feb 19, 2015 0.1500 0.1500 0.1500 0.1500 31,500 +0.00(+0.00%)
Feb 18, 2015 0.1500 0.1500 0.1500 0.1500 1,667 -0.01(-3.23%)
Feb 17, 2015 0.1700 0.1700 0.1550 0.1550 163,250 +0.00(+0.00%)
Feb 13, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 12, 2015 0.1600 0.1600 0.1600 0.1600 15,200 +0.01(+3.23%)
Feb 11, 2015 0.1650 0.1650 0.1550 0.1550 51,000 -0.01(-6.06%)
Feb 10, 2015 0.1550 0.1700 0.1550 0.1650 104,000 +0.01(+3.13%)
Feb 09, 2015 0.1600 0.1600 0.1450 0.1600 47,500 +0.01(+3.23%)
Feb 06, 2015 0.1400 0.1650 0.1400 0.1550 5,722,929 +0.01(+10.71%)
Feb 05, 2015 0.1600 0.1600 0.1400 0.1400 47,000 -0.01(-6.67%)
Feb 04, 2015 0.1450 0.1500 0.1450 0.1500 82,072 +0.01(+7.14%)
Feb 03, 2015 0.1500 0.1500 0.1400 0.1400 236,600 -0.02(-12.50%)
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.