$4.73 +0.02 (%) Aberdeen Asia-Pacif Shs - AMEX

Jul. 31, 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
7/31/20154.704.754.704.73619,967
7/30/20154.684.724.684.71937,655
7/29/20154.684.734.674.701,690,717
7/28/20154.714.754.714.75706,423
7/27/20154.704.714.674.70892,184
7/24/20154.744.744.694.72886,987
7/23/20154.744.774.734.731,013,620
7/22/20154.764.794.744.75780,232
7/21/20154.764.804.724.80915,246
7/20/20154.804.814.774.78784,838
7/17/20154.814.824.794.81673,358
7/16/20154.834.854.824.85548,094
7/15/20154.834.854.814.81563,929
7/14/20154.854.884.814.84987,375
7/13/20154.894.904.854.86812,903
7/10/20154.944.944.894.90959,949
7/9/20154.874.914.864.91854,589
7/8/20154.874.894.854.87677,020
7/7/20154.864.904.844.90802,896
7/6/20154.904.904.854.871,669,169
7/2/20154.954.964.924.92728,764
7/1/20154.954.974.944.97696,010
6/30/20154.934.984.924.961,346,458
6/29/20154.944.944.894.90895,388
6/26/20154.934.984.914.951,359,363
6/25/20155.055.064.995.001,144,929
6/24/20155.045.065.035.05889,656
6/23/20155.015.055.005.05894,606
6/22/20155.045.064.995.001,127,851
6/19/20155.035.065.025.03669,079
6/18/20155.015.035.015.03585,046
6/17/20155.035.045.005.041,071,685
6/16/20155.025.055.025.04755,613
6/15/20155.055.075.005.021,249,839
6/12/20155.085.095.045.05407,370
6/11/20155.055.095.045.06967,311
6/10/20155.045.115.045.05877,190
6/9/20155.055.075.025.041,089,791
6/8/20155.075.095.045.061,076,447
6/5/20155.185.185.085.10954,167
6/4/20155.295.314.675.202,143,921
6/3/20155.355.365.295.30767,099
6/2/20155.305.335.295.33467,269
6/1/20155.325.335.275.29708,235
5/29/20155.365.375.305.30626,370
5/28/20155.335.345.315.33444,050
5/27/20155.375.385.315.341,026,250
5/26/20155.405.445.375.37656,765
5/22/20155.435.445.425.43383,287
5/21/20155.445.455.425.43537,070
5/20/20155.455.465.435.46513,424
5/19/20155.485.495.475.49374,557
5/18/20155.475.495.475.49517,393
5/15/20155.475.495.475.47324,621
5/14/20155.465.485.465.47404,290
5/13/20155.455.495.455.45440,844
5/12/20155.455.495.445.45391,364
5/11/20155.495.505.455.46357,032
5/8/20155.485.495.465.48460,093
5/7/20155.505.505.475.48304,380
5/6/20155.515.555.495.511,103,839
5/5/20155.465.505.465.49583,020
5/4/20155.535.535.465.46684,912
5/1/20155.535.555.505.51341,436
4/30/20155.585.595.535.55438,680
4/29/20155.555.595.545.57726,889
4/28/20155.515.555.515.53791,592
4/27/20155.485.575.485.491,059,189
4/24/20155.485.495.475.49418,216
4/23/20155.495.505.475.47629,328
4/22/20155.475.515.475.51626,199
4/21/20155.455.495.445.49618,118
4/20/20155.455.475.455.45491,950
4/17/20155.435.465.425.45554,268
4/16/20155.455.505.455.48682,427
4/15/20155.455.475.435.46513,883
4/14/20155.455.475.455.46509,479
4/13/20155.485.485.445.44860,636
4/10/20155.475.495.455.47358,015
4/9/20155.485.505.455.45277,778
4/8/20155.455.485.445.48339,303
4/7/20155.465.495.425.45739,097
4/6/20155.435.485.425.47445,459
4/2/20155.455.475.425.461,032,893
4/1/20155.415.435.415.43699,967
3/31/20155.455.475.385.381,302,931
3/30/20155.505.505.465.46619,674
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!