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

Mar. 27, 2015 | 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
3/27/20155.495.505.475.48480,000
3/26/20155.475.495.465.49688,119
3/25/20155.495.505.475.47605,986
3/24/20155.465.505.465.50613,139
3/23/20155.425.495.425.46837,006
3/20/20155.415.455.415.43642,263
3/19/20155.425.435.375.41623,980
3/18/20155.365.465.365.43467,580
3/17/20155.425.425.365.38505,764
3/16/20155.405.445.395.41638,178
3/13/20155.415.425.375.40638,247
3/12/20155.455.475.405.40773,662
3/11/20155.425.425.395.42657,667
3/10/20155.445.455.415.42653,754
3/9/20155.455.485.455.46454,213
3/6/20155.515.525.465.48666,994
3/5/20155.525.535.515.53456,488
3/4/20155.535.545.515.53272,490
3/3/20155.535.545.505.54501,582
3/2/20155.575.595.545.55536,942
2/27/20155.565.575.535.57885,534
2/26/20155.545.565.535.53612,879
2/25/20155.505.555.485.551,026,727
2/24/20155.485.515.475.51550,752
2/23/20155.485.515.465.49759,847
2/20/20155.495.505.475.48656,261
2/19/20155.475.505.465.49482,590
2/18/20155.485.515.485.50531,334
2/17/20155.495.525.485.48849,452
2/13/20155.505.525.485.49465,349
2/12/20155.515.525.495.49530,108
2/11/20155.525.535.505.50727,643
2/10/20155.545.555.525.54377,394
2/9/20155.525.565.515.54496,449
2/6/20155.595.595.515.55684,113
2/5/20155.615.635.585.59784,854
2/4/20155.615.635.585.62844,964
2/3/20155.555.605.555.581,768,796
2/2/20155.515.595.495.561,153,377
1/30/20155.535.555.525.52787,701
1/29/20155.515.535.495.53907,349
1/28/20155.575.585.545.54478,146
1/27/20155.535.575.525.57447,809
1/26/20155.545.575.545.54582,265
1/23/20155.605.605.545.571,148,532
1/22/20155.655.655.635.63610,231
1/21/20155.655.655.615.63479,230
1/20/20155.685.705.665.68765,832
1/16/20155.675.695.655.68850,295
1/15/20155.675.695.655.67564,562
1/14/20155.655.685.605.64840,331
1/13/20155.665.725.645.67795,445
1/12/20155.645.675.635.671,720,187
1/9/20155.635.645.605.63575,601
1/8/20155.595.625.585.62838,698
1/7/20155.585.605.575.601,050,483
1/6/20155.555.595.535.591,320,607
1/5/20155.525.555.505.511,438,242
1/2/20155.525.555.475.55542,139
12/31/20145.395.555.395.552,612,748
12/30/20145.405.435.375.412,190,842
12/29/20145.405.475.405.421,423,605
12/26/20145.465.495.455.461,173,539
12/24/20145.425.465.415.46910,023
12/23/20145.465.475.425.441,233,161
12/22/20145.495.515.445.44994,751
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center