AEMC

Aberdeen Emerging Market... Historical Data - AEMC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Aberdeen Emerging Markets Investment Company Limited AEMC London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 716.00 03:05:48
Open Price Low Price High Price Close Price Previous Close
716.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

AEMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week730.00730.00710.00723.319,739-14.00-1.92%
1 Month704.00734.00704.00722.329,26712.001.7%
3 Months724.00738.00692.00726.6429,585-8.00-1.1%
6 Months710.00738.00675.00716.1725,5546.000.85%
1 Year575.00775.00560.00686.2329,015141.0024.52%
3 Years530.00775.00435.00584.1138,625186.0035.09%
5 Years474.75775.00435.00585.9338,674241.2550.82%

AEMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 716.00 -4.00 -0.56% 720.00 720.00 710.00 7,924
Sep 14 2021 720.00 -6.00 -0.83% 730.00 730.00 720.00 4,746
Sep 13 2021 726.00 0.00 0.0% 726.00 726.00 724.00 14,560
Sep 10 2021 726.00 4.00 0.55% 726.00 726.00 726.00 15,615
Sep 09 2021 722.00 -10.00 -1.37% 730.00 730.00 722.00 5,852
Sep 08 2021 732.00 0.00 0.0% 720.00 732.00 720.00 5,550
Sep 07 2021 732.00 5.00 0.69% 730.00 732.00 726.00 5,704
Sep 06 2021 727.00 -7.00 -0.95% 727.00 727.00 727.00 3,348
Sep 03 2021 734.00 2.00 0.27% 732.00 734.00 730.00 15,326
Sep 02 2021 732.00 5.00 0.69% 722.00 732.00 722.00 14,231
Sep 01 2021 727.00 4.00 0.55% 712.00 727.00 712.00 10,315
Aug 31 2021 723.00 6.00 0.84% 723.00 723.00 723.00 5,133
Aug 27 2021 717.00 -3.00 -0.42% 717.00 717.00 717.00 1,377
Aug 26 2021 720.00 2.00 0.28% 718.00 720.00 718.00 5,461
Aug 25 2021 718.00 2.00 0.28% 718.00 720.00 718.00 10,978
Aug 24 2021 716.00 6.00 0.85% 720.00 720.00 710.00 27,470
Aug 23 2021 710.00 3.00 0.42% 712.00 712.00 710.00 8,006
Aug 20 2021 707.00 -4.00 -0.56% 712.00 712.00 704.00 9,499
Aug 19 2021 711.00 -6.00 -0.84% 704.00 711.00 704.00 4,969
Aug 18 2021 717.00 4.00 0.56% 708.00 718.00 708.00 9,034
Aug 17 2021 713.00 0.00 0.0% 708.00 713.00 708.00 5,811
Aug 16 2021 713.00 -8.00 -1.11% 710.00 713.00 710.00 14,094
See More Historical Prices »
Your Recent History
LSE
AEMC
Aberdeen E..
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:20210916 11:17:08