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 (%)
May 31, 2018 0.1300 0.1350 0.1300 0.1350 60,000 +0.00(+0.00%)
May 30, 2018 0.1350 0.1350 0.1350 0.1350 65,003 +0.00(+0.00%)
May 28, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 25, 2018 0.1350 0.1400 0.1350 0.1400 184,500 +0.00(+0.00%)
May 24, 2018 0.1350 0.1450 0.1300 0.1400 216,500 +0.00(+0.00%)
May 23, 2018 0.1500 0.1500 0.1250 0.1400 346,325 -0.01(-6.67%)
May 22, 2018 0.1500 0.1500 0.1500 0.1500 77,000 -0.01(-3.23%)
May 17, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 16, 2018 0.1550 0.1550 0.1500 0.1500 31,800 -0.01(-3.23%)
May 15, 2018 0.1550 0.1550 0.1550 0.1550 54,000 -0.01(-3.13%)
May 14, 2018 0.1600 0.1600 0.1600 0.1600 11,500 -0.01(-3.03%)
May 11, 2018 0.1600 0.1650 0.1600 0.1650 17,500 +0.00(+0.00%)
May 10, 2018 0.1650 0.1650 0.1650 0.1650 7,900 +0.00(+0.00%)
May 09, 2018 0.1550 0.1650 0.1550 0.1650 8,000 +0.01(+6.45%)
May 08, 2018 0.1550 0.1550 0.1500 0.1550 80,500 -0.01(-3.13%)
May 07, 2018 0.1550 0.1600 0.1550 0.1600 38,166 +0.01(+3.23%)
May 04, 2018 0.1550 0.1550 0.1550 0.1550 2,100 -0.01(-6.06%)
May 03, 2018 0.1600 0.1650 0.1600 0.1650 55,000 +0.00(+0.00%)
May 02, 2018 0.1650 0.1650 0.1650 0.1650 27,500 +0.01(+3.13%)
May 01, 2018 0.1600 0.1600 0.1600 0.1600 24,500 +0.00(+0.00%)
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%)
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.