Aberdeen Intl Inc (A8H)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726864020 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1726777620 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1726691220 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.029 | 0.029 | 15000 |
| 1726604820 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1726518420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1726259220 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1726172820 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1726086420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1726000020 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1725913620 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1725654420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1725568020 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1725481620 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1725395220 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1725308820 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1725049620 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1724963220 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1724876820 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1724790420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1724704020 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1724444820 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1724358420 | 0.0295 | 0.0005 | 1.72 | 0.0295 | 0.0295 | 0.0295 | 15000 |
| 1724272020 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1724185620 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1724099220 | 0.029 | -0.0015 | -4.92 | 0.034 | 0.034 | 0.029 | 1150 |
| 1723839960 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1723753560 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1723667160 | 0.0305 | -0.004 | -11.59 | 0.0305 | 0.0305 | 0.0305 | 5000 |
| 1723580820 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1723494420 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1723235220 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1723148820 | 0.0345 | -0.0165 | -32.35 | 0.0345 | 0.0345 | 0.0345 | 16000 |
| 1723062360 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1722975960 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1722889560 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1722630360 | 0.0509999 | -0.0045 | -8.11 | 0.0509999 | 0.0509999 | 0.0509999 | 2500 |
| 1722544020 | 0.0555 | 0.0125001 | 29.07 | 0.0555 | 0.0555 | 0.0555 | 2500 |
| 1722457620 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1722371220 | 0.0429999 | -0.0165 | -27.73 | 0.0429999 | 0.0429999 | 0.0429999 | 23500 |
| 1722284820 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1722025620 | 0.0595 | -0.005 | -7.75 | 0.0595 | 0.0595 | 0.0595 | 2500 |
| 1721939160 | 0.0645 | 0.006 | 10.26 | 0.0545 | 0.0645 | 0.0485 | 73550 |
| 1721852820 | 0.0585 | 0.0145 | 32.95 | 0.0515 | 0.0585 | 0.0455 | 18800 |
| 1721766420 | 0.044 | 0.0025 | 6.02 | 0.044 | 0.044 | 0.044 | 11500 |
| 1721679960 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1721420760 | 0.0415 | 0.0075 | 22.06 | 0.0354999 | 0.0415 | 0.0354999 | 22000 |
| 1721334420 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1721248020 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 900 |
| 1721161560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721075160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720815960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720729560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720643160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720556760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 150 |
| 1720470360 | 0.035 | 0.0035 | 11.11 | 0.0295 | 0.035 | 0.0295 | 2001 |
| 1720211220 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1720124820 | 0.0315 | 0 | 0.00 | 0.033 | 0.033 | 0.0315 | 7300 |
| 1720038420 | 0.0315 | 0.0015 | 5.00 | 0.0315 | 0.0315 | 0.0315 | 500 |
| 1719952020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719865620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719606420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719520020 | 0.03 | -0.0015 | -4.76 | 0.03 | 0.03 | 0.03 | 3000 |
| 1719433560 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1719347160 | 0.0315 | 0.015 | 90.91 | 0.0315 | 0.0315 | 0.0315 | 3000 |
| 1719208800 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
