$5.29 +0.06 (%) Aberdeen Asia-Pacif Shs - NYSE Amex Equities

Aug. 26, 2016 | 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
8/26/20165.275.325.235.29929,758
8/25/20165.255.275.225.23366,747
8/24/20165.305.335.255.26468,040
8/23/20165.325.345.295.29558,912
8/22/20165.315.315.295.29196,125
8/19/20165.295.315.285.31364,198
8/18/20165.315.345.305.32478,191
8/17/20165.335.345.285.29434,207
8/16/20165.325.325.265.31575,418
8/15/20165.305.335.295.32520,573
8/12/20165.295.325.285.29589,817
8/11/20165.265.295.255.28600,760
8/10/20165.275.275.235.24529,594
8/9/20165.245.265.245.25490,530
8/8/20165.255.275.245.25758,792
8/5/20165.215.245.205.23479,850
8/4/20165.245.265.205.23436,201
8/3/20165.235.255.195.21698,220
8/2/20165.225.255.225.22503,830
8/1/20165.275.285.235.23650,783
7/29/20165.255.285.235.24974,566
7/28/20165.235.245.175.23640,779
7/27/20165.195.235.195.22559,446
7/26/20165.195.205.165.19431,707
7/25/20165.215.225.165.19410,485
7/22/20165.205.225.185.22386,431
7/21/20165.245.245.165.20512,746
7/20/20165.165.235.165.23644,190
7/19/20165.175.195.155.17430,789
7/18/20165.185.225.165.22650,909
7/15/20165.155.195.135.18568,204
7/14/20165.125.185.125.18655,586
7/13/20165.085.175.085.12771,127
7/12/20165.145.175.135.17699,023
7/11/20165.145.155.135.15447,847
7/8/20165.165.175.105.14804,638
7/7/20165.125.165.125.16393,548
7/6/20165.065.115.065.11391,939
7/5/20165.065.075.055.06469,305
7/1/20165.035.065.015.05536,725
6/30/20165.025.035.015.01721,692
6/29/20165.045.045.005.02572,376
6/28/20164.965.034.965.01767,633
6/27/20165.005.014.954.95874,680
6/24/20164.915.064.914.971,138,074
6/23/20165.085.095.045.05831,041
6/22/20165.075.095.055.06392,803
6/21/20165.045.075.015.07547,251
6/20/20165.015.065.005.05619,357
6/17/20165.005.014.984.98359,435
6/16/20165.045.044.995.00427,887
6/15/20165.045.075.035.07605,663
6/14/20164.995.034.995.03490,113
6/13/20165.045.055.005.00338,470
6/10/20165.025.055.025.05280,738
6/9/20165.025.055.015.03533,934
6/8/20165.055.065.035.04458,426
6/7/20165.045.055.035.05440,522
6/6/20165.005.044.995.03482,124
6/3/20164.934.994.924.99545,528
6/2/20164.864.974.854.96730,581
6/1/20164.854.904.844.87983,026
5/31/20164.904.914.854.85536,003
5/27/20164.874.904.854.87539,698
5/26/20164.804.844.804.84792,647
5/25/20164.814.844.784.801,308,965
5/24/20164.844.864.804.81694,762
5/23/20164.894.924.834.84548,523
5/20/20164.854.904.854.89449,004
5/19/20164.884.904.834.85462,375
5/18/20164.914.964.894.90621,539
5/17/20164.914.944.914.93423,181
5/16/20164.914.984.914.94893,797
5/13/20164.904.924.874.92639,793
5/12/20164.964.974.904.90605,945
5/11/20164.984.994.934.97670,709
5/10/20164.954.974.924.97542,710
5/9/20164.924.964.914.931,063,131
5/6/20164.904.964.904.92480,860
5/5/20164.914.944.904.90611,957
5/4/20164.955.004.914.91722,945
5/3/20165.025.054.974.981,711,296
5/2/20165.045.065.045.04441,594
4/29/20165.055.065.035.04852,674
4/28/20165.055.065.035.04734,162
4/27/20165.045.065.035.05986,314
4/26/20165.045.055.025.05885,120
4/25/20165.015.045.015.03568,199
4/22/20165.055.065.025.03614,264
4/21/20165.045.055.035.04797,087
4/20/20165.025.045.005.03450,026
4/19/20165.015.044.995.04768,642
4/18/20165.005.024.995.01595,091
4/15/20164.975.024.975.02613,621
4/14/20165.055.084.974.98957,495
4/13/20165.075.085.025.071,510,135
4/12/20165.035.065.005.05603,545
4/11/20165.025.024.995.00501,418
4/8/20164.964.994.964.98702,425
4/7/20164.964.974.944.96574,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center