AAB

Aberdeen Historical Data - AAB

AAB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.06 0.00 0.0% 0.06 0.06 0.06 57,300
Aug 04 2020 0.06 0.00 0.0% 0.065 0.065 0.055 233,600
Aug 03 2020 0.06 0.00 +0.00% 0.06 0.065 0.06 0
Jul 31 2020 0.06 0.00 +0.00% 0.06 0.065 0.06 0
Jul 31 2020 0.06 -0.005 -7.69% 0.06 0.065 0.06 609,700
Jul 30 2020 0.065 0.005 8.33% 0.06 0.065 0.06 306,500
Jul 29 2020 0.06 0.005 9.09% 0.06 0.06 0.055 541,951
Jul 28 2020 0.055 -0.025 -31.25% 0.08 0.08 0.055 5,916,084
Jul 27 2020 0.08 -0.005 -5.88% 0.085 0.085 0.08 299,000
Jul 24 2020 0.085 0.00 +0.00% 0.085 0.085 0.08 0
Jul 24 2020 0.085 0.00 0.0% 0.085 0.085 0.08 875,750
Jul 23 2020 0.085 0.00 0.0% 0.085 0.085 0.08 1,098,783
Jul 22 2020 0.085 0.00 0.0% 0.08 0.085 0.08 967,500
Jul 21 2020 0.085 0.00 0.0% 0.08 0.085 0.075 543,500
Jul 20 2020 0.085 0.005 6.25% 0.08 0.09 0.08 355,583
Jul 17 2020 0.08 0.00 +0.00% 0.085 0.085 0.08 0
Jul 17 2020 0.08 -0.005 -5.88% 0.085 0.085 0.08 176,375
Jul 16 2020 0.085 0.00 0.0% 0.08 0.09 0.08 228,227
Jul 15 2020 0.085 0.00 +0.00% 0.09 0.09 0.085 0
Jul 15 2020 0.085 -0.005 -5.56% 0.09 0.09 0.085 9,000
Jul 14 2020 0.09 0.005 5.88% 0.09 0.095 0.09 818,476
Jul 13 2020 0.085 0.005 6.25% 0.085 0.09 0.085 270,088
Jul 10 2020 0.08 -0.005 -5.88% 0.085 0.09 0.075 994,456
Jul 09 2020 0.085 0.00 +0.00% 0.085 0.09 0.085 0
Jul 09 2020 0.085 0.005 6.25% 0.085 0.09 0.085 691,701
Jul 08 2020 0.08 -0.01 -11.11% 0.09 0.095 0.08 819,863
Jul 07 2020 0.09 0.00 0.0% 0.09 0.095 0.085 884,440
Jul 06 2020 0.09 0.00 +0.00% 0.09 0.09 0.08 0
Jul 06 2020 0.09 0.005 5.88% 0.09 0.09 0.08 898,757
Jul 03 2020 0.085 0.02 30.77% 0.07 0.085 0.07 1,232,082
Jul 02 2020 0.065 -0.015 -18.75% 0.08 0.08 0.06 845,161
Jul 01 2020 0.08 0.00 +0.00% 0.065 0.08 0.06 0
Jun 30 2020 0.08 0.00 +0.00% 0.065 0.08 0.06 0
Jun 30 2020 0.08 0.02 33.33% 0.065 0.08 0.06 1,259,385
Jun 29 2020 0.06 0.005 9.09% 0.06 0.06 0.055 856,180
Jun 26 2020 0.055 -0.005 -8.33% 0.06 0.06 0.055 740,000
Jun 25 2020 0.06 0.00 0.0% 0.06 0.06 0.055 1,037,003
Jun 24 2020 0.06 0.005 9.09% 0.05 0.06 0.05 946,500
Jun 23 2020 0.055 0.01 22.22% 0.045 0.055 0.045 609,100
Jun 22 2020 0.045 0.01 28.57% 0.04 0.045 0.04 992,105
Jun 19 2020 0.035 -0.005 -12.5% 0.04 0.04 0.035 15,500
Jun 18 2020 0.04 0.005 14.29% 0.04 0.04 0.04 142,500
Jun 17 2020 0.035 0.00 +0.00% 0.035 0.035 0.035 0
Jun 17 2020 0.035 0.00 0.0% 0.035 0.035 0.035 723
Jun 16 2020 0.035 -0.005 -12.5% 0.035 0.035 0.035 50,000
Jun 15 2020 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Jun 15 2020 0.04 -0.005 -11.11% 0.04 0.04 0.04 41,100
Jun 12 2020 0.045 0.01 28.57% 0.035 0.045 0.035 27,500
Jun 11 2020 0.035 -0.005 -12.5% 0.04 0.04 0.035 308,750
Jun 10 2020 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Jun 10 2020 0.04 0.00 0.0% 0.04 0.04 0.04 2,249
Jun 09 2020 0.04 0.00 0.0% 0.04 0.04 0.035 83,300
Jun 08 2020 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Jun 08 2020 0.04 0.005 14.29% 0.04 0.04 0.04 150,000
Jun 05 2020 0.035 0.00 0.0% 0.035 0.035 0.035 9,500
Jun 04 2020 0.035 -0.005 -12.5% 0.035 0.035 0.035 16,000
Jun 03 2020 0.04 0.00 +0.00% 0.035 0.04 0.035 0
Jun 03 2020 0.04 0.005 14.29% 0.035 0.04 0.035 3,000
Jun 02 2020 0.035 -0.005 -12.5% 0.035 0.035 0.035 623,440
Jun 01 2020 0.04 0.00 0.0% 0.04 0.04 0.04 253,000
May 29 2020 0.04 0.00 +0.00% 0.04 0.04 0.04 0
May 29 2020 0.04 0.00 0.0% 0.04 0.04 0.04 0
May 28 2020 0.04 0.00 0.0% 0.04 0.04 0.04 0
May 27 2020 0.04 0.00 0.0% 0.035 0.04 0.035 7,000
May 26 2020 0.04 0.005 14.29% 0.04 0.04 0.04 68,000
May 25 2020 0.035 0.00 0.0% 0.035 0.035 0.035 4,000
May 22 2020 0.035 0.00 +0.00% 0.035 0.035 0.035 0
May 22 2020 0.035 0.00 0.0% 0.035 0.035 0.035 33
May 21 2020 0.035 0.00 0.0% 0.035 0.035 0.035 6,000
May 20 2020 0.035 0.00 0.0% 0.035 0.035 0.035 240,000
May 19 2020 0.035 0.00 +0.00% 0.04 0.04 0.035 0
May 19 2020 0.035 0.005 16.67% 0.04 0.04 0.035 64,000
May 18 2020 0.03 0.00 +0.00% 0.035 0.035 0.03 0
May 15 2020 0.03 -0.005 -14.29% 0.035 0.035 0.03 181,957
May 14 2020 0.035 0.00 +0.00% 0.035 0.035 0.035 0
May 14 2020 0.035 0.005 16.67% 0.035 0.035 0.035 62,000
May 13 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
May 12 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
May 12 2020 0.03 0.00 0.0% 0.03 0.03 0.03 20,000
May 11 2020 0.03 0.00 0.0% 0.03 0.03 0.03 0
May 08 2020 0.03 0.00 0.0% 0.03 0.03 0.03 60,000
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.

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

P: V: D:20200806 22:11:01