Aberdeen International Inc (AAB)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 44.4444444444 | 0.045 | 0.065 | 0.04 | 861195 | 0.04096609 | CS |
| 4 | 0.02 | 44.4444444444 | 0.045 | 0.07 | 0.04 | 867621 | 0.04493766 | CS |
| 12 | 0.02 | 44.4444444444 | 0.045 | 0.07 | 0.03 | 377494 | 0.04388221 | CS |
| 26 | 0.04 | 160 | 0.025 | 0.09 | 0.02 | 330025 | 0.04778268 | CS |
| 52 | 0.04 | 160 | 0.025 | 0.09 | 0.015 | 189264 | 0.04473499 | CS |
| 156 | -0.08 | -55.1724137931 | 0.145 | 0.17 | 0.015 | 134176 | 0.051418 | CS |
| 260 | 0.035 | 116.666666667 | 0.03 | 0.48 | 0.015 | 203265 | 0.12482059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.06 | 226536 |
| 1732228800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 71530 |
| 1732142400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 276000 |
| 1732056000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 65400 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 2151044 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 1742000 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1238000 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1970694 |
| 1731451200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 3822820 |
| 1731364800 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 165915 |
| 1731105600 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 1804052 |
| 1731019200 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 487125 |
| 1730932800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 43080 |
| 1730846400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730760000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 94698 |
| 1730497200 | 0.055 | -0.005 | -8.33 | 0.07 | 0.07 | 0.055 | 1167648 |
| 1730410800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.05 | 765371 |
| 1730324400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 347819 |
| 1730238000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 792910 |
| 1730151600 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 314111 |
| 1729892400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 32200 |
| 1729806000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 33997 |
| 1729719600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 4000 |
| 1729633200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9836 |
| 1729546800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 61015 |
| 1729287600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729201200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 157785 |
| 1729114800 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 388700 |
| 1729028400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 14000 |
| 1728682800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 348477 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728510000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 65000 |
| 1728423600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 673609 |
| 1728337200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728078000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 105000 |
| 1727991600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6000 |
| 1727905200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 22000 |
| 1727818800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 53002 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 178117 |
| 1727473200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1727386800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 4000 |
| 1727300400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 55000 |
| 1727214000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 45000 |
| 1727127600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1726868400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 26000 |
| 1726782000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726695600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726609200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15000 |
| 1726522800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 48952 |
| 1726263600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 3152 |
| 1726177200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 82000 |
| 1726090800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1500 |
| 1726004400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725918000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 352000 |
| 1725658800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 28100 |
| 1725572400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 16000 |
| 1725486000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 757000 |
| 1725399600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 256011 |
| 1725054000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1724967600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 47000 |
| 1724881200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 45000 |
| 1724794800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 0 |
| 1724708400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724449200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
