$4.50 +0.03 (%) Aberdeen Asia-Pacif Shs - AMEX

Feb. 12, 2016 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAX historical data

Date Open High Low Close Volume
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
12/9/20154.524.564.504.50519,309
12/8/20154.484.514.424.50864,188
12/7/20154.554.574.484.48999,400
12/4/20154.584.604.574.57548,187
12/3/20154.534.584.534.57586,436
12/2/20154.574.594.544.54853,517
12/1/20154.514.574.514.571,216,619
11/30/20154.554.554.504.50859,420
11/27/20154.534.544.524.52245,171
11/25/20154.494.554.494.53787,130
11/24/20154.484.514.474.502,100,671
11/23/20154.494.504.484.48728,460
11/20/20154.504.534.484.49818,545
11/19/20154.494.534.484.491,004,290
11/18/20154.504.524.484.49718,117
11/17/20154.514.554.504.51531,296
11/16/20154.484.534.484.51918,738
11/13/20154.484.514.484.49602,299
11/12/20154.514.554.474.491,417,455
11/11/20154.534.564.504.50774,835
11/10/20154.534.564.524.52624,363
11/9/20154.614.614.544.55764,359
11/6/20154.644.664.584.61834,813
11/5/20154.684.694.654.66507,726
11/4/20154.734.744.674.681,008,416
11/3/20154.764.774.734.73460,583
11/2/20154.744.774.734.75465,111
10/30/20154.794.804.744.75621,784
10/29/20154.804.814.784.79398,358
10/28/20154.804.824.774.80738,715
10/27/20154.804.824.774.77485,610
10/26/20154.754.814.754.81705,943
10/23/20154.734.774.714.74661,985
10/22/20154.714.734.694.73493,258
10/21/20154.724.724.704.72523,839
10/20/20154.714.724.694.70460,962
10/19/20154.704.714.684.70650,516
10/16/20154.744.754.704.74571,856
10/15/20154.704.734.694.73961,583
10/14/20154.684.704.664.671,058,211
10/13/20154.744.754.684.681,772,515
10/12/20154.714.754.684.75985,171
10/9/20154.634.714.624.701,016,371
10/8/20154.574.634.554.62695,884
10/7/20154.554.604.544.57898,559
10/6/20154.534.544.524.54379,337
10/5/20154.494.524.494.52492,562
10/2/20154.474.514.464.51320,854
10/1/20154.504.504.464.50774,981
9/30/20154.484.504.464.501,090,843
9/29/20154.474.484.444.46853,988
9/28/20154.524.534.454.47596,149
9/25/20154.494.524.494.51755,344
9/24/20154.504.504.474.49606,874
9/23/20154.514.524.504.50455,239
9/22/20154.494.514.484.49399,688
9/21/20154.534.554.514.51773,286
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center