$4.83 -0.02 (%) Aberdeen Asia-Pacif Shs - NYSE Amex Equities

Dec. 8, 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
12/8/20164.824.874.784.832,860,066
12/7/20164.724.864.724.852,616,474
12/6/20164.744.754.734.73433,837
12/5/20164.724.744.714.74432,370
12/2/20164.704.734.704.73398,046
12/1/20164.744.744.704.71726,372
11/30/20164.774.784.734.73567,239
11/29/20164.744.804.734.79490,736
11/28/20164.794.854.754.76643,450
11/25/20164.754.794.744.77579,298
11/23/20164.584.734.584.72763,919
11/22/20164.734.764.724.75419,000
11/21/20164.734.744.714.73749,115
11/18/20164.734.764.714.73530,845
11/17/20164.694.784.694.73780,264
11/16/20164.744.744.704.72527,064
11/15/20164.644.754.624.75769,521
11/14/20164.774.784.634.671,822,793
11/11/20164.814.834.794.80447,167
11/10/20165.045.044.834.84840,630
11/9/20164.854.954.854.931,612,752
11/8/20164.704.924.704.91430,441
11/7/20164.954.964.904.90468,890
11/4/20164.904.924.904.92264,606
11/3/20164.934.944.914.91505,610
11/2/20164.914.944.904.93727,915
11/1/20164.934.954.904.91368,455
10/31/20164.964.984.924.92675,503
10/28/20164.954.974.934.94569,991
10/27/20164.984.984.944.95474,556
10/26/20165.055.054.964.99352,924
10/25/20164.934.994.934.98415,398
10/24/20164.984.994.934.94578,701
10/21/20164.984.984.954.97336,088
10/20/20164.915.014.914.99743,765
10/19/20164.904.924.904.92444,757
10/18/20164.934.934.884.901,144,446
10/17/20164.854.954.854.891,003,721
10/14/20164.964.984.954.95466,595
10/13/20164.984.984.964.96631,758
10/12/20164.865.004.865.00423,306
10/11/20164.855.014.854.96780,242
10/10/20165.035.045.005.00484,754
10/7/20165.025.034.994.99989,836
10/6/20165.095.094.995.021,248,535
10/5/20165.075.095.075.09301,951
10/4/20165.245.245.055.06471,504
10/3/20165.145.145.085.13573,725
9/30/20165.135.165.115.12740,044
9/29/20165.195.195.115.14534,204
9/28/20165.255.255.095.17865,971
9/27/20165.005.115.005.11568,893
9/26/20165.075.095.045.04661,141
9/23/20165.265.265.095.09610,158
9/22/20165.105.115.075.10768,304
9/21/20165.035.075.035.07474,039
9/20/20165.025.025.005.02361,104
9/19/20165.005.044.994.99641,398
9/16/20165.095.095.005.01342,614
9/15/20165.015.055.005.04706,711
9/14/20165.015.075.015.01716,464
9/13/20165.145.144.995.011,149,143
9/12/20165.255.255.135.16559,309
9/9/20165.235.255.125.151,007,974
9/8/20164.945.314.945.25849,544
9/7/20165.235.305.235.26373,243
9/6/20165.265.285.235.23578,834
9/2/20165.275.295.225.22472,629
9/1/20165.285.305.235.24328,686
8/31/20165.555.555.285.29337,037
8/30/20165.265.315.265.30409,306
8/29/20165.295.325.285.28437,908
8/26/20165.275.325.235.29929,758
8/25/20165.255.275.225.23366,747
8/24/20165.305.335.255.26468,040
8/23/20165.325.345.295.29558,912
8/22/20165.315.315.295.29196,125
8/19/20165.295.315.285.31364,198
8/18/20165.315.345.305.32478,191
8/17/20165.335.345.285.29434,207
8/16/20165.325.325.265.31575,418
8/15/20165.305.335.295.32520,573
8/12/20165.295.325.285.29589,817
8/11/20165.265.295.255.28600,760
8/10/20165.275.275.235.24529,594
8/9/20165.245.265.245.25490,530
8/8/20165.255.275.245.25758,792
8/5/20165.215.245.205.23479,850
8/4/20165.245.265.205.23436,201
8/3/20165.235.255.195.21698,220
8/2/20165.225.255.225.22503,830
8/1/20165.275.285.235.23650,783
7/29/20165.255.285.235.24974,566
7/28/20165.235.245.175.23640,779
7/27/20165.195.235.195.22559,446
7/26/20165.195.205.165.19431,707
7/25/20165.215.225.165.19410,485
7/22/20165.205.225.185.22386,431
7/21/20165.245.245.165.20512,746
7/20/20165.165.235.165.23644,190
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center