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

Aberdeen International Inc (OP: AABVF )

0.0170 UNCHANGED
Last Price Updated: 1:11 PM EDT, Apr 23, 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 30, 2008 0.6542 0.6312 0.6086 0.6190 131,000 -0.04(-5.38%)
May 29, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 28, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 27, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 26, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 23, 2008 0.6542 0.6542 0.6542 0.6542 0 +0.00(+0.00%)
May 22, 2008 0.6542 0.6542 0.6530 0.6542 7,999 +0.04(+7.25%)
May 21, 2008 0.6100 0.6750 0.6100 0.6100 70,500 -0.08(-11.59%)
May 20, 2008 0.6900 0.6900 0.6800 0.6900 6,000 +0.02(+2.95%)
May 19, 2008 0.6702 0.6702 0.6702 0.6702 0 +0.00(+0.00%)
May 16, 2008 0.6702 0.6703 0.6700 0.6702 75,000 +0.00(+0.54%)
May 15, 2008 0.6666 0.6666 0.6666 0.6666 0 +0.00(+0.00%)
May 14, 2008 0.6666 0.6685 0.6664 0.6666 125,000 -0.02(-2.54%)
May 13, 2008 0.6840 0.6840 0.6838 0.6840 32,200 -0.01(-1.75%)
May 12, 2008 0.6962 0.6962 0.6846 0.6962 191,500 +0.01(+1.77%)
May 09, 2008 0.6574 0.6844 0.6710 0.6841 318,000 +0.03(+4.06%)
May 08, 2008 0.6574 0.6574 0.6475 0.6574 15,000 +0.03(+4.25%)
May 07, 2008 0.6306 0.6513 0.6306 0.6306 16,000 -0.02(-2.91%)
May 06, 2008 0.6495 0.6495 0.6495 0.6495 0 +0.00(+0.00%)
May 05, 2008 0.6495 0.6500 0.6445 0.6495 208,000 +0.00(+0.53%)
May 02, 2008 0.6655 0.6574 0.6460 0.6461 169,000 -0.02(-2.92%)
May 01, 2008 0.6655 0.6661 0.6429 0.6655 64,000 -0.01(-1.99%)
Apr 30, 2008 0.6790 0.6790 0.5954 0.6790 17,500 +0.08(+12.96%)
Apr 29, 2008 0.6011 0.6011 0.4992 0.6011 49,000 +0.03(+5.20%)
Apr 28, 2008 0.5714 0.5814 0.5565 0.5714 111,300 -0.01(-2.49%)
Apr 25, 2008 0.5867 0.6250 0.5849 0.5860 100,325 -0.00(-0.12%)
Apr 24, 2008 0.5867 0.6030 0.5855 0.5867 197,500 -0.01(-1.23%)
Apr 23, 2008 0.5940 0.6135 0.5940 0.5940 157,000 -0.03(-4.19%)
Apr 22, 2008 0.6200 0.6200 0.6105 0.6200 150,000 +0.01(+1.39%)
Apr 21, 2008 0.6115 0.6135 0.6115 0.6115 75,000 -0.01(-1.66%)
Apr 18, 2008 0.6218 0.6218 0.6090 0.6218 35,000 +0.01(+0.83%)
Apr 17, 2008 0.6167 0.6167 0.5981 0.6167 46,500 +0.00(+0.62%)
Apr 16, 2008 0.6129 0.6131 0.6035 0.6129 24,999 +0.01(+1.56%)
Apr 15, 2008 0.6035 0.6140 0.5841 0.6035 170,998 -0.00(-0.02%)
Apr 14, 2008 0.6015 0.6135 0.5850 0.6036 76,498 +0.00(+0.35%)
Apr 11, 2008 0.5845 0.6025 0.5719 0.6015 100,496 +0.02(+2.91%)
Apr 10, 2008 0.5845 0.5845 0.5729 0.5845 19,000 -0.01(-1.60%)
Apr 09, 2008 0.5940 0.6139 0.5855 0.5940 41,500 -0.02(-3.81%)
Apr 08, 2008 0.6070 0.6175 0.6167 0.6175 20,000 +0.01(+1.73%)
Apr 07, 2008 0.6070 0.6200 0.5996 0.6070 115,700 -0.01(-2.10%)
Apr 04, 2008 0.6200 0.6319 0.6193 0.6200 62,000 -0.01(-1.98%)
Apr 03, 2008 0.6325 0.6471 0.6199 0.6325 120,700 -0.00(-0.38%)
Apr 02, 2008 0.5454 0.6349 0.6025 0.6349 356,700 +0.09(+16.41%)
Apr 01, 2008 0.5454 0.5454 0.5454 0.5454 0 +0.00(+0.00%)
Mar 31, 2008 0.5454 0.5454 0.5454 0.5454 0 +0.00(+0.00%)
Mar 28, 2008 0.5360 0.5454 0.5454 0.5454 2,000 +0.01(+1.75%)
Mar 27, 2008 0.5360 0.5360 0.5360 0.5360 0 +0.00(+0.00%)
Mar 26, 2008 0.4900 0.5360 0.5360 0.5360 3,500 +0.05(+9.39%)
Mar 25, 2008 0.4900 0.4900 0.4900 0.4900 2,000 +0.01(+1.96%)
Mar 24, 2008 0.4870 0.4900 0.4799 0.4806 23,500 -0.01(-1.31%)
Mar 21, 2008 0.4870 0.4885 0.4826 0.4870 56,000 +0.00(+0.00%)
Mar 20, 2008 0.4870 0.4885 0.4826 0.4870 56,000 -0.01(-1.77%)
Mar 19, 2008 0.4958 0.4958 0.4958 0.4958 0 +0.00(+0.00%)
Mar 18, 2008 0.4958 0.4958 0.4958 0.4958 0 +0.00(+0.00%)
Mar 17, 2008 0.4958 0.5046 0.4958 0.4958 4,000 -0.04(-6.89%)
Mar 14, 2008 0.5325 0.5325 0.5325 0.5325 0 +0.00(+0.00%)
Mar 13, 2008 0.5385 0.5335 0.5322 0.5325 6,000 -0.01(-1.11%)
Mar 12, 2008 0.5385 0.5385 0.5385 0.5385 0 +0.00(+0.00%)
Mar 11, 2008 0.5385 0.5385 0.5385 0.5385 9,000 -0.06(-10.74%)
Mar 10, 2008 0.6033 0.6033 0.6033 0.6033 0 +0.00(+0.00%)
Mar 07, 2008 0.6033 0.6033 0.6033 0.6033 0 +0.00(+0.00%)
Mar 06, 2008 0.4770 0.6035 0.6033 0.6033 10,000 +0.13(+26.48%)
Mar 05, 2008 0.4770 0.4770 0.4770 0.4770 0 +0.00(+0.00%)
Mar 04, 2008 0.4770 0.4770 0.4770 0.4770 0 +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.