Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aberdeen International Inc (OP: AABVF )

0.0199 UNCHANGED
Last Price Updated: 2:54 PM EDT, May 13, 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 24, 2011 0.8131 0.8140 0.7918 0.8020 38,250 +0.04(+5.53%)
May 23, 2011 0.7905 0.7905 0.7600 0.7600 56,325 -0.04(-4.67%)
May 20, 2011 0.7969 0.8100 0.7900 0.7972 16,500 -0.00(-0.41%)
May 19, 2011 0.7900 0.8005 0.7900 0.8005 24,500 +0.01(+1.33%)
May 18, 2011 0.7751 0.7970 0.7751 0.7900 19,000 +0.01(+1.28%)
May 17, 2011 0.7930 0.8100 0.7500 0.7800 130,700 -0.03(-3.27%)
May 16, 2011 0.8160 0.8500 0.8064 0.8064 43,800 -0.02(-2.27%)
May 13, 2011 0.8100 0.8320 0.7965 0.8251 129,217 +0.01(+1.61%)
May 12, 2011 0.8340 0.8435 0.8070 0.8120 35,700 +0.01(+0.69%)
May 11, 2011 0.8599 0.8600 0.7960 0.8064 133,257 -0.07(-8.47%)
May 10, 2011 0.8682 0.8810 0.8500 0.8810 21,312 +0.01(+1.26%)
May 09, 2011 0.8715 0.8750 0.8410 0.8700 34,322 +0.01(+0.79%)
May 06, 2011 0.8480 0.8820 0.8480 0.8632 42,377 +0.02(+2.32%)
May 05, 2011 0.8575 0.8750 0.8300 0.8436 211,779 -0.02(-2.21%)
May 04, 2011 0.8500 0.8627 0.8330 0.8627 171,344 -0.01(-1.41%)
May 03, 2011 0.8880 0.9000 0.8330 0.8750 139,825 -0.01(-1.62%)
May 02, 2011 0.9120 0.9120 0.8894 0.8894 31,000 -0.03(-2.90%)
Apr 29, 2011 0.9000 0.9160 0.8801 0.9160 64,227 +0.01(+0.96%)
Apr 28, 2011 0.8890 0.9100 0.8800 0.9073 41,101 +0.02(+1.94%)
Apr 27, 2011 0.8930 0.9305 0.8800 0.8900 61,755 -0.01(-1.22%)
Apr 26, 2011 0.9080 0.9150 0.8815 0.9010 68,400 -0.02(-2.07%)
Apr 25, 2011 0.9190 0.9200 0.9140 0.9200 30,000 +0.01(+1.55%)
Apr 21, 2011 0.9410 0.9630 0.8940 0.9060 63,380 -0.02(-2.58%)
Apr 20, 2011 0.9230 0.9700 0.9205 0.9300 33,999 +0.02(+2.64%)
Apr 19, 2011 0.8943 0.9199 0.8834 0.9061 32,920 +0.01(+0.97%)
Apr 18, 2011 0.9285 0.9285 0.8800 0.8974 84,531 -0.03(-3.66%)
Apr 15, 2011 0.9575 0.9578 0.8845 0.9315 286,620 -0.01(-1.22%)
Apr 14, 2011 0.9170 0.9733 0.8863 0.9430 606,141 +0.07(+7.53%)
Apr 13, 2011 0.8600 0.8770 0.8537 0.8770 14,255 +0.02(+1.98%)
Apr 12, 2011 0.8680 0.8789 0.8500 0.8600 23,770 -0.00(-0.26%)
Apr 11, 2011 0.8820 0.8959 0.8500 0.8622 48,645 -0.04(-4.20%)
Apr 08, 2011 0.9235 0.9260 0.8957 0.9000 32,500 +0.02(+2.27%)
Apr 07, 2011 0.8590 0.8919 0.8590 0.8800 36,499 -0.00(-0.11%)
Apr 06, 2011 0.9151 0.9350 0.8600 0.8810 88,185 -0.01(-0.71%)
Apr 05, 2011 0.8760 0.8890 0.8760 0.8873 16,050 +0.03(+2.94%)
Apr 04, 2011 0.8750 0.8860 0.8620 0.8620 24,448 -0.03(-2.82%)
Apr 01, 2011 0.9030 0.9070 0.8626 0.8870 73,000 +0.01(+1.71%)
Mar 31, 2011 0.8820 0.9320 0.8600 0.8721 49,880 +0.02(+2.66%)
Mar 30, 2011 0.8495 0.8495 0.8495 0.8495 97,645 -0.07(-7.49%)
Mar 29, 2011 0.9274 0.9274 0.9060 0.9183 37,400 +0.00(+0.03%)
Mar 28, 2011 0.9585 0.9678 0.8983 0.9180 14,886 -0.04(-4.42%)
Mar 25, 2011 0.9800 0.9800 0.9501 0.9605 18,780 -0.01(-0.77%)
Mar 24, 2011 0.9600 0.9781 0.9250 0.9680 52,600 +0.06(+6.15%)
Mar 23, 2011 0.8890 0.9240 0.8818 0.9119 26,900 +0.03(+3.00%)
Mar 22, 2011 0.9000 0.9150 0.8800 0.8853 76,000 -0.01(-1.63%)
Mar 21, 2011 0.9100 0.9100 0.9000 0.9000 33,600 +0.04(+4.65%)
Mar 18, 2011 0.8907 0.9100 0.8600 0.8600 86,330 -0.01(-0.92%)
Mar 17, 2011 0.8747 0.8800 0.8445 0.8680 64,000 +0.02(+2.12%)
Mar 16, 2011 0.8860 0.8951 0.8500 0.8500 42,900 +0.00(+0.00%)
Mar 15, 2011 0.8340 0.8500 0.7900 0.8500 312,688 -0.04(-4.13%)
Mar 14, 2011 0.9293 0.9293 0.8866 0.8866 36,790 -0.04(-4.67%)
Mar 11, 2011 0.8720 0.9300 0.8426 0.9300 106,000 +0.05(+6.13%)
Mar 10, 2011 0.9390 0.9509 0.8450 0.8763 391,450 -0.09(-9.24%)
Mar 09, 2011 0.9756 0.9870 0.9655 0.9655 31,500 -0.02(-1.78%)
Mar 08, 2011 0.9820 1.004 0.9704 0.9830 120,520 -0.02(-1.70%)
Mar 07, 2011 0.9830 1.011 0.9830 1.000 60,962 +0.01(+1.51%)
Mar 04, 2011 0.9709 1.008 0.9690 0.9851 70,510 +0.01(+1.37%)
Mar 03, 2011 0.9607 0.9718 0.9600 0.9718 36,465 -0.02(-1.90%)
Mar 02, 2011 0.9820 0.9950 0.9500 0.9906 94,233 -0.01(-0.94%)
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.