AAB

Aberdeen Historical Data

Company Name Stock Ticker Symbol Market Type
Aberdeen International Inc AAB Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 12.5% 0.045 09:31:39
Open Price Low Price High Price Close Price Prev Close
0.045 0.045 0.045 0.04
more quote information »

AAB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0750.0750.040.0521921590,852-0.03-40.0%
1 Month0.0750.1050.040.057228241,193-0.03-40.0%
3 Months0.0750.1050.040.0590159104,285-0.03-40.0%
6 Months0.1250.1250.040.072935269,198-0.08-64.0%
1 Year0.1550.180.040.113194380,187-0.11-70.97%
3 Years0.040.480.0150.1650194243,8030.00512.5%
5 Years0.140.480.0150.1530496205,334-0.095-67.86%

AAB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 0.04 -0.01 -20.0% 0.05 0.05 0.04 374,100
Sep 28 2022 0.05 -0.005 -9.09% 0.055 0.055 0.05 1,396,940
Sep 27 2022 0.055 -0.01 -15.38% 0.065 0.065 0.055 804,620
Sep 26 2022 0.065 -0.005 -7.14% 0.065 0.07 0.065 275,600
Sep 23 2022 0.07 -0.005 -6.67% 0.075 0.075 0.065 103,000
Sep 22 2022 0.075 0.00 0.0% 0.08 0.105 0.075 214,900
Sep 21 2022 0.075 0.005 7.14% 0.07 0.075 0.07 59,596
Sep 20 2022 0.07 0.005 7.69% 0.065 0.07 0.065 168,000
Sep 19 2022 0.065 -0.01 -13.33% 0.075 0.075 0.06 677,191
Sep 16 2022 0.075 0.01 15.38% 0.07 0.075 0.07 47,002
Sep 15 2022 0.065 0.00 0.0% 0.07 0.07 0.065 13,035
Sep 14 2022 0.065 0.00 0.0% 0.07 0.07 0.065 4,000
Sep 13 2022 0.065 0.00 0.0% 0.065 0.065 0.065 2,060
Sep 12 2022 0.065 0.00 0.0% 0.065 0.065 0.065 96,902
Sep 09 2022 0.065 0.00 0.0% 0.065 0.065 0.06 63,000
Sep 08 2022 0.065 0.00 0.0% 0.07 0.07 0.065 16,000
Sep 07 2022 0.065 -0.01 -13.33% 0.07 0.07 0.065 21,421
Sep 06 2022 0.075 0.01 15.38% 0.075 0.075 0.075 4,100
Sep 02 2022 0.065 0.00 0.0% 0.065 0.065 0.065 0
Sep 01 2022 0.065 0.00 0.0% 0.065 0.065 0.065 0
Aug 31 2022 0.065 0.00 0.0% 0.065 0.065 0.065 2,000
Aug 30 2022 0.065 0.00 0.0% 0.065 0.065 0.065 2,060
See More Historical Prices ยป
Your Recent History
TSX
AAB
Aberdeen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220930 20:37:35