$4.97 -0.08 (%) Aberdeen Asia-Pacif Shs - NYSE Amex Equities

Jun. 24, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center