$5.48 -0.01 (%) Aberdeen Asia-Pacif Shs - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAX historical data

Date Open High Low Close Volume
12/19/20145.475.535.435.481,203,242
12/18/20145.505.525.475.491,579,589
12/17/20145.405.505.405.49850,638
12/16/20145.435.465.395.421,204,003
12/15/20145.515.525.445.471,344,456
12/12/20145.475.525.475.521,385,030
12/11/20145.485.535.475.511,401,257
12/10/20145.455.485.445.482,477,699
12/9/20145.505.505.345.462,595,594
12/8/20145.605.685.515.532,730,813
12/5/20145.685.695.635.661,358,703
12/4/20145.775.775.685.701,376,920
12/3/20145.765.775.745.74559,359
12/2/20145.775.785.745.78598,542
12/1/20145.805.805.725.75738,458
11/28/20145.765.805.755.80460,752
11/26/20145.745.755.735.75584,001
11/25/20145.735.755.735.75599,542
11/24/20145.745.765.735.73873,200
11/21/20145.815.835.745.751,163,067
11/20/20145.815.845.795.79528,057
11/19/20145.825.855.795.85707,651
11/18/20145.805.845.805.82685,690
11/17/20145.855.885.815.81598,886
11/14/20145.835.855.815.83445,522
11/13/20145.875.895.815.83640,284
11/12/20145.875.875.845.85421,779
11/11/20145.835.875.835.87414,066
11/10/20145.805.885.805.83673,376
11/7/20145.835.845.805.81575,291
11/6/20145.855.855.795.82492,405
11/5/20145.835.855.805.83613,664
11/4/20145.855.875.825.83487,308
11/3/20145.865.885.845.86548,944
10/31/20145.905.925.885.88657,605
10/30/20145.945.965.915.91558,611
10/29/20145.955.955.935.93612,115
10/28/20145.885.935.885.92654,741
10/27/20145.885.905.885.90318,456
10/24/20145.875.915.865.91427,505
10/23/20145.895.915.875.89495,377
10/22/20145.895.905.875.88464,058
10/21/20145.835.885.835.88479,618
10/20/20145.815.865.805.82528,385
10/17/20145.785.825.775.79547,697
10/16/20145.735.825.735.79841,579
10/15/20145.755.815.725.761,133,665
10/14/20145.815.825.735.751,087,565
10/13/20145.845.875.815.81605,189
10/10/20145.905.925.855.87337,567
10/9/20145.905.935.895.93465,950
10/8/20145.875.935.875.93390,786
10/7/20145.915.935.845.85540,695
10/6/20145.925.945.905.90308,076
10/3/20145.935.945.915.92389,711
10/2/20145.955.965.925.93971,719
10/1/20145.885.965.855.951,523,789
9/30/20145.855.905.835.901,123,298
9/29/20145.875.875.815.81552,148
9/26/20145.925.925.865.87525,582
9/25/20145.915.915.875.89639,989
9/24/20145.905.935.905.92713,993
9/23/20145.835.905.815.90764,711
9/22/20146.006.005.855.87816,922
9/19/20145.925.945.895.90860,839
9/18/20145.945.955.935.94468,697
9/17/20146.006.005.965.96572,499
9/16/20145.956.005.956.00661,025
9/15/20146.186.185.955.95801,923
9/12/20146.006.035.955.951,073,625
9/11/20146.026.036.006.01623,003
9/10/20146.066.076.036.03606,831
9/9/20146.096.116.066.07636,882
9/8/20146.126.146.106.11589,398
9/5/20146.126.146.126.13369,453
9/4/20146.166.196.116.12600,422
9/3/20146.156.156.106.13772,653
9/2/20146.086.146.086.12481,435
8/29/20146.156.156.106.11769,192
8/28/20146.116.136.106.13471,125
8/27/20146.106.136.106.13436,830
8/26/20146.096.126.086.11570,048
8/25/20146.106.126.086.11708,018
8/22/20146.106.116.106.11308,940
8/21/20146.096.126.086.11445,973
8/20/20146.086.106.076.09454,956
8/19/20146.106.126.096.111,476,935
8/18/20146.116.116.096.11815,996
8/15/20146.116.136.096.111,049,477
8/14/20146.116.136.096.10566,929
8/13/20146.106.126.096.10583,676
8/12/20146.116.116.096.11450,893
8/11/20146.106.136.096.12409,315
8/8/20146.096.116.066.10595,513
8/7/20146.106.106.066.07708,627
8/6/20146.106.116.066.101,061,247
8/5/20146.076.106.076.10467,023
8/4/20146.076.106.076.08393,246
8/1/20146.096.146.076.08877,164
7/31/20146.236.236.106.10931,573
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center