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 (%)
Jan 31, 2011 0.7238 0.7420 0.7130 0.7130 16,600 -0.01(-1.55%)
Jan 28, 2011 0.6986 0.7260 0.6801 0.7242 60,300 +0.02(+2.36%)
Jan 27, 2011 0.7202 0.7202 0.7075 0.7075 87,900 -0.02(-2.95%)
Jan 26, 2011 0.6790 0.7290 0.6700 0.7290 91,795 +0.04(+6.11%)
Jan 25, 2011 0.7000 0.7000 0.6681 0.6870 153,500 -0.03(-4.45%)
Jan 24, 2011 0.7288 0.7381 0.7091 0.7190 60,590 -0.01(-1.51%)
Jan 21, 2011 0.7100 0.7300 0.7000 0.7300 79,852 +0.00(+0.37%)
Jan 20, 2011 0.7330 0.7330 0.7000 0.7273 220,950 -0.03(-3.92%)
Jan 19, 2011 0.7820 0.7820 0.7380 0.7570 294,090 -0.02(-2.32%)
Jan 18, 2011 0.7520 0.7830 0.7520 0.7750 37,751 +0.04(+5.51%)
Jan 14, 2011 0.7606 0.7606 0.7120 0.7345 136,350 -0.03(-3.89%)
Jan 13, 2011 0.7830 0.7960 0.7642 0.7642 25,631 -0.02(-2.65%)
Jan 12, 2011 0.7570 0.7852 0.7535 0.7850 46,450 +0.02(+1.95%)
Jan 11, 2011 0.7710 0.7824 0.7700 0.7700 25,160 +0.01(+1.18%)
Jan 10, 2011 0.7370 0.7620 0.7370 0.7610 175,577 +0.01(+1.53%)
Jan 07, 2011 0.7400 0.7587 0.7309 0.7495 55,775 +0.02(+3.24%)
Jan 06, 2011 0.7600 0.7700 0.7260 0.7260 200,407 -0.04(-5.51%)
Jan 05, 2011 0.7870 0.7870 0.7570 0.7683 94,622 -0.04(-4.69%)
Jan 04, 2011 0.8081 0.8081 0.7576 0.8061 375,700 -0.01(-1.70%)
Jan 03, 2011 0.8300 0.8300 0.8000 0.8200 58,952 -0.01(-1.03%)
Dec 31, 2010 0.8100 0.8300 0.8100 0.8285 51,450 +0.02(+2.88%)
Dec 30, 2010 0.8150 0.8360 0.8040 0.8053 253,728 +0.01(+0.66%)
Dec 29, 2010 0.7860 0.8260 0.7827 0.8000 268,214 +0.00(+0.00%)
Dec 28, 2010 0.7600 0.8160 0.7300 0.8000 69,145 +0.06(+8.11%)
Dec 27, 2010 0.7300 0.7400 0.7300 0.7400 15,800 -0.01(-1.18%)
Dec 23, 2010 0.7340 0.7490 0.7270 0.7488 54,030 +0.01(+1.88%)
Dec 22, 2010 0.7410 0.7460 0.7164 0.7350 85,280 +0.00(+0.35%)
Dec 21, 2010 0.7300 0.7395 0.7200 0.7324 90,200 +0.02(+2.87%)
Dec 20, 2010 0.7198 0.7300 0.7000 0.7120 45,600 +0.01(+0.71%)
Dec 17, 2010 0.7180 0.7180 0.7050 0.7070 144,550 +0.01(+0.90%)
Dec 16, 2010 0.7210 0.7210 0.6909 0.7007 18,822 +0.00(+0.10%)
Dec 15, 2010 0.7100 0.7130 0.7000 0.7000 13,950 -0.01(-1.34%)
Dec 14, 2010 0.6665 0.7118 0.6600 0.7095 130,580 +0.05(+7.50%)
Dec 13, 2010 0.6243 0.6699 0.6243 0.6600 72,953 +0.03(+3.94%)
Dec 10, 2010 0.6266 0.6400 0.6200 0.6350 34,450 +0.02(+2.58%)
Dec 09, 2010 0.6200 0.6468 0.6190 0.6190 35,100 +0.01(+1.46%)
Dec 08, 2010 0.6200 0.6376 0.6070 0.6101 174,912 -0.02(-2.65%)
Dec 07, 2010 0.6415 0.6474 0.6197 0.6267 129,370 -0.02(-2.53%)
Dec 06, 2010 0.6510 0.6686 0.6398 0.6430 163,600 -0.01(-1.44%)
Dec 03, 2010 0.6580 0.6817 0.6500 0.6524 96,900 +0.01(+2.10%)
Dec 02, 2010 0.6500 0.6800 0.6390 0.6390 100,262 -0.00(-0.14%)
Dec 01, 2010 0.6640 0.6908 0.6399 0.6399 159,360 -0.02(-2.38%)
Nov 30, 2010 0.6350 0.6690 0.6350 0.6555 72,212 +0.02(+3.23%)
Nov 29, 2010 0.6413 0.6422 0.6028 0.6350 26,400 +0.01(+1.76%)
Nov 26, 2010 0.6230 0.6302 0.6030 0.6240 81,446 +0.03(+4.30%)
Nov 24, 2010 0.6141 0.5983 0.5983 0.5983 56,400 +0.01(+0.89%)
Nov 23, 2010 0.6000 0.6000 0.5800 0.5930 3,960 -0.01(-1.17%)
Nov 22, 2010 0.6160 0.6160 0.6000 0.6000 23,940 +0.01(+1.69%)
Nov 19, 2010 0.6036 0.6036 0.5900 0.5900 16,898 +0.00(+0.00%)
Nov 18, 2010 0.6250 0.6250 0.5900 0.5900 37,128 -0.02(-3.10%)
Nov 17, 2010 0.5639 0.6089 0.5600 0.6089 13,386 +0.03(+6.08%)
Nov 16, 2010 0.5750 0.6020 0.5254 0.5740 146,578 -0.03(-4.33%)
Nov 15, 2010 0.6010 0.6280 0.5904 0.6000 98,170 +0.00(+0.00%)
Nov 12, 2010 0.5999 0.6216 0.5920 0.6000 23,330 -0.03(-5.36%)
Nov 11, 2010 0.6140 0.6380 0.6140 0.6340 29,222 +0.02(+2.92%)
Nov 10, 2010 0.6240 0.6240 0.5900 0.6160 96,950 +0.02(+2.58%)
Nov 09, 2010 0.6400 0.6570 0.5996 0.6005 253,100 -0.03(-5.27%)
Nov 08, 2010 0.6230 0.6436 0.6125 0.6339 99,700 +0.05(+9.29%)
Nov 05, 2010 0.5940 0.6160 0.5700 0.5800 51,900 -0.01(-2.21%)
Nov 04, 2010 0.5830 0.6000 0.5799 0.5931 125,700 +0.02(+3.73%)
Nov 03, 2010 0.5400 0.5720 0.5288 0.5718 37,650 +0.01(+2.13%)
Nov 02, 2010 0.5600 0.5700 0.5497 0.5599 54,000 +0.00(+0.70%)
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.