$5.75 -0.04 (%) Aberdeen Asia-Pacif Shs - AMEX

Nov. 21, 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
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
7/30/20146.306.306.226.25457,681
7/29/20146.296.316.286.29430,779
7/28/20146.296.296.266.28356,291
7/25/20146.276.306.256.28383,041
7/24/20146.246.296.246.28268,363
7/23/20146.236.276.216.25385,165
7/22/20146.246.246.206.21317,588
7/21/20146.226.236.206.20491,391
7/18/20146.226.256.206.24375,647
7/17/20146.206.236.206.22507,295
7/16/20146.256.286.246.25642,297
7/15/20146.246.256.236.24417,135
7/14/20146.226.266.226.25549,053
7/11/20146.236.256.236.23538,771
7/10/20146.246.256.236.25530,890
7/9/20146.256.276.256.25294,176
7/8/20146.286.296.256.27310,491
7/7/20146.286.286.256.27382,137
7/3/20146.326.326.286.28373,482
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center