Aberdeen International Inc Historical Data - AAB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Aberdeen International Inc (AAB)
Aberdeen International Inc (AAB) Historical

Aberdeen International Inc (AAB)

0.025

0.005

( 25.00% )

Updated: 13:55:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	25	0.02	0.03	0.02	20183	0.02487613	CS
4	0	0	0.025	0.03	0.02	54819	0.02477568	CS
12	0.005	25	0.02	0.03	0.015	68921	0.01967242	CS
26	0	0	0.025	0.03	0.015	70539	0.02219545	CS
52	-0.015	-37.5	0.04	0.045	0.015	141081	0.02879185	CS
156	-0.165	-86.8421052632	0.19	0.32	0.015	129050	0.10545035	CS
260	-0.025	-50	0.05	0.48	0.015	203442	0.13639529	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	0.02	-0.005	-20.00	0.02	0.02	0.02	1000
1713994800	0.025	0	0.00	0.03	0.03	0.025	28733
1713908400	0.025	0.005	25.00	0.02	0.025	0.02	50000
1713822000	0.02	0	0.00	0.02	0.02	0.02	0
1713562800	0.02	-0.005	-20.00	0.02	0.02	0.02	1000
1713476400	0.025	0	0.00	0.025	0.025	0.025	34000
1713390000	0.025	0	0.00	0.025	0.025	0.025	57716
1713303600	0.025	0	0.00	0.025	0.025	0.025	229000
1713217200	0.025	0	0.00	0.025	0.025	0.025	14001
1712958000	0.025	0	0.00	0.025	0.025	0.025	73000
1712871600	0.025	0	0.00	0.025	0.025	0.025	172000
1712785200	0.025	0	0.00	0.025	0.025	0.025	0
1712698800	0.025	0.005	25.00	0.025	0.025	0.025	119400
1712612400	0.02	0	0.00	0.02	0.02	0.02	182
1712353200	0.02	-0.005	-20.00	0.025	0.025	0.02	15043
1712266800	0.025	0	0.00	0.025	0.025	0.025	0
1712180400	0.025	0.005	25.00	0.025	0.025	0.025	7543
1712094000	0.02	-0.005	-20.00	0.025	0.025	0.02	19666
1712007600	0.025	0	0.00	0.025	0.025	0.025	0
1711662000	0.025	0	0.00	0.025	0.025	0.015	55000
1711575600	0.025	0.01	66.67	0.025	0.025	0.025	2050
1711489200	0.015	-0.005	-25.00	0.02	0.02	0.015	95000
1711402800	0.02	-0.005	-20.00	0.02	0.02	0.02	347518
1711143600	0.025	0	0.00	0.025	0.025	0.025	0
1711057200	0.025	0.005	25.00	0.025	0.025	0.025	2900
1710970800	0.02	0	0.00	0.02	0.02	0.02	0
1710884400	0.02	0	0.00	0.02	0.02	0.02	33000
1710798000	0.02	0	0.00	0.02	0.02	0.02	0
1710538800	0.02	0	0.00	0.02	0.02	0.02	6000
1710452400	0.02	0	0.00	0.02	0.02	0.02	1000
1710366000	0.02	0	0.00	0.02	0.02	0.02	64000
1710279600	0.02	0	0.00	0.02	0.02	0.02	0
1710193200	0.02	0	0.00	0.02	0.02	0.02	2354
1709937600	0.02	0	0.00	0.02	0.02	0.02	1000
1709851200	0.02	0	0.00	0.02	0.02	0.02	168000
1709764800	0.02	0	0.00	0.02	0.02	0.02	4000
1709678400	0.02	0	0.00	0.02	0.02	0.02	0
1709592000	0.02	0	0.00	0.02	0.02	0.02	9318
1709332800	0.02	0.005	33.33	0.02	0.02	0.02	325400
1709246400	0.015	0	0.00	0.015	0.015	0.015	100000
1709160000	0.015	0	0.00	0.015	0.015	0.015	0
1709073600	0.015	0	0.00	0.02	0.02	0.015	3000
1708987200	0.015	0	0.00	0.015	0.015	0.015	25501
1708728000	0.015	0	0.00	0.015	0.015	0.015	0
1708641600	0.015	0	0.00	0.015	0.015	0.015	1500
1708555200	0.015	0	0.00	0.015	0.015	0.015	23
1708468800	0.015	0	0.00	0.015	0.015	0.015	0
1708123200	0.015	0	0.00	0.015	0.015	0.015	25500
1708036800	0.015	-0.005	-25.00	0.02	0.02	0.015	794500
1707950400	0.02	0	0.00	0.02	0.02	0.02	16000
1707864000	0.02	0	0.00	0.02	0.02	0.02	9000
1707777600	0.02	0	0.00	0.02	0.02	0.02	112
1707518400	0.02	0	0.00	0.02	0.02	0.02	1000
1707432000	0.02	0	0.00	0.02	0.02	0.02	0
1707345600	0.02	0	0.00	0.02	0.02	0.02	0
1707259200	0.02	-0.005	-20.00	0.02	0.02	0.02	4000
1707172800	0.025	0.005	25.00	0.025	0.025	0.025	1000
1706913600	0.02	0	0.00	0.02	0.02	0.02	112585
1706827200	0.02	-0.005	-20.00	0.02	0.02	0.02	4000
1706740800	0.025	0	0.00	0.025	0.025	0.025	0
1706654400	0.025	0	0.00	0.025	0.025	0.025	0
1706568000	0.025	0	0.00	0.025	0.025	0.025	392000
1706308800	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions