$4.92 +0.01 (%) Aberdeen Asia-Pacif Shs - NYSE Amex Equities

May. 5, 2016 | 10:00 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAX historical data

Date Open High Low Close Volume
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
4/6/20164.924.954.904.95371,551
4/5/20164.884.904.874.90446,667
4/4/20164.984.994.894.90666,184
4/1/20165.015.034.804.99814,820
3/31/20164.975.054.975.00975,261
3/30/20164.964.994.944.99640,162
3/29/20164.874.934.854.93549,153
3/28/20164.894.904.854.85764,889
3/24/20164.874.874.844.85540,767
3/23/20164.985.004.914.91651,008
3/22/20164.995.024.975.001,405,546
3/21/20164.984.984.944.98812,161
3/18/20164.894.984.884.981,173,424
3/17/20164.824.924.824.911,281,245
3/16/20164.784.824.784.811,392,701
3/15/20164.844.854.834.84407,228
3/14/20164.854.904.844.851,386,784
3/11/20164.864.894.844.871,303,074
3/10/20164.854.864.824.84896,718
3/9/20164.794.894.784.85650,506
3/8/20164.834.834.754.79489,886
3/7/20164.794.834.754.81765,544
3/4/20164.714.804.704.791,499,766
3/3/20164.634.714.634.691,074,454
3/2/20164.604.654.584.64762,305
3/1/20164.614.624.584.61988,650
2/29/20164.604.614.554.59666,410
2/26/20164.614.654.564.591,603,666
2/25/20164.604.624.574.60844,551
2/24/20164.544.594.514.58465,550
2/23/20164.574.574.514.55618,869
2/22/20164.534.584.534.57519,368
2/19/20164.504.514.494.51361,299
2/18/20164.504.534.494.52290,757
2/17/20164.504.504.484.50422,489
2/16/20164.514.514.484.481,708,517
2/12/20164.504.524.484.501,331,874
2/11/20164.464.524.464.47831,371
2/10/20164.494.544.484.48558,656
2/9/20164.484.534.454.48818,864
2/8/20164.494.524.464.50759,699
2/5/20164.584.614.524.53878,148
2/4/20164.554.604.534.55579,669
2/3/20164.514.554.484.54491,208
2/2/20164.494.524.474.49712,619
2/1/20164.464.524.444.521,020,993
1/29/20164.464.494.464.46738,892
1/28/20164.474.484.444.45576,342
1/27/20164.414.444.364.43670,476
1/26/20164.384.414.374.40651,065
1/25/20164.424.434.404.40670,188
1/22/20164.384.414.354.40824,889
1/21/20164.274.354.264.35852,320
1/20/20164.304.334.234.271,604,273
1/19/20164.404.404.324.331,310,080
1/15/20164.414.434.344.381,190,655
1/14/20164.434.454.384.431,041,483
1/13/20164.474.484.414.42910,664
1/12/20164.524.544.454.46858,060
1/11/20164.524.524.464.47824,811
1/8/20164.554.564.464.47845,065
1/7/20164.554.644.524.561,223,666
1/6/20164.594.624.564.60885,404
1/5/20164.594.634.574.621,007,942
1/4/20164.544.604.524.601,084,160
12/31/20154.564.604.554.571,111,193
12/30/20154.574.594.554.571,471,357
12/29/20154.594.604.564.571,175,636
12/28/20154.624.634.594.60811,039
12/24/20154.624.654.624.64244,344
12/23/20154.584.634.584.62950,673
12/22/20154.564.594.554.581,258,590
12/21/20154.524.584.524.57904,610
12/18/20154.524.554.504.531,346,693
12/17/20154.484.534.484.511,656,708
12/16/20154.474.504.464.481,615,794
12/15/20154.404.474.404.47935,417
12/14/20154.424.464.354.401,777,606
12/11/20154.494.504.424.421,061,585
12/10/20154.524.534.504.50784,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center