Aberdeen Intl Inc Historical Data - A8H | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Aberdeen Intl Inc (A8H)
Aberdeen Intl Inc (A8H) Historical

Aberdeen Intl Inc (A8H)

0.025

-0.0035

(-12.28%)

Closed 28 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-19.3548387097	0.031	0.04	0.031	17870	0.04	DE
4	-0.0065	-20.6349206349	0.0315	0.04	0.0295	7197	0.03463749	DE
12	0.002	8.69565217391	0.023	0.0495	0.023	6397	0.03594633	DE
26	-0.005	-16.6666666667	0.03	0.0645	0.0225	8533	0.04258005	DE
52	0.004	19.0476190476	0.021	0.0645	0.0095	9864	0.02905236	DE
156	0.005	25	0.02	0.0645	0.0075	9578	0.02715248	DE
260	0.005	25	0.02	0.0645	0.0075	9578	0.02715248	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	0.04	0	0.00	0.04	0.04	0.04	0
1734989220	0.04	0	0.00	0.04	0.04	0.04	0
1734730020	0.04	0.0095	31.15	0.031	0.04	0.031	17870
1734643620	0.0305	0	0.00	0.0305	0.0305	0.0305	0
1734557220	0.0305	0.001	3.39	0.0305	0.0305	0.0305	2000
1734470820	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1734384420	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1734125220	0.0295	-0.005	-14.49	0.0295	0.0295	0.0295	5500
1734038820	0.0345	-0.0035	-9.21	0.0345	0.0345	0.0345	5000
1733952420	0.038	0	0.00	0.038	0.038	0.038	0
1733866020	0.038	0	0.00	0.038	0.038	0.038	0
1733779620	0.038	0	0.00	0.038	0.038	0.038	10000
1733520420	0.038	0.0035	10.14	0.038	0.038	0.038	5000
1733434020	0.0345	0.003	9.52	0.0345	0.0345	0.0345	4000
1733347620	0.0315	0	0.00	0.0315	0.0315	0.03	9800
1733261220	0.0315	0.0015	5.00	0.0315	0.0315	0.0315	5000
1733174820	0.03	-0.0015	-4.76	0.03	0.03	0.03	10000
1732915620	0.0315	-0.003	-8.70	0.0315	0.0315	0.0315	5000
1732829220	0.0345	0	0.00	0.0345	0.0345	0.0345	0
1732742820	0.0345	-0.0145	-29.59	0.0345	0.0345	0.0345	4000
1732656420	0.049	0	0.00	0.049	0.049	0.049	0
1732570020	0.049	-0.0005	-1.01	0.049	0.049	0.0429999	10499
1732310820	0.0495	0.0095	23.75	0.042	0.0495	0.042	7000
1732224420	0.04	0.0135	50.94	0.04	0.04	0.04	5000
1732138020	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1732051620	0.0265	0	0.00	0.0265	0.0265	0.0265	11700
1731965160	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1731705960	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1731619560	0.0265	-0.005	-15.87	0.0265	0.0265	0.0265	2000
1731533160	0.0315	0	0.00	0.0315	0.0315	0.0315	5000
1731446820	0.0315	-0.0065	-17.11	0.0315	0.0315	0.0315	6
1731360420	0.038	0	0.00	0.038	0.038	0.038	0
1731101220	0.038	0.0055	16.92	0.038	0.038	0.038	5000
1731014760	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1730928360	0.0325	0.0005	1.56	0.0325	0.0325	0.0325	2500
1730841960	0.032	-0.0055	-14.67	0.032	0.032	0.032	14000
1730755560	0.0375	-0.0085	-18.48	0.0375	0.0375	0.0375	2000
1730496360	0.046	0.002	4.55	0.044	0.046	0.044	12000
1730409960	0.044	0.021	91.30	0.044	0.044	0.044	5000
1730319960	0.023	0	0.00	0.023	0.023	0.023	0
1730233560	0.023	0	0.00	0.023	0.023	0.023	0
1730147160	0.023	0	0.00	0.023	0.023	0.023	0
1729887960	0.023	0	0.00	0.023	0.023	0.023	0
1729801560	0.023	0	0.00	0.023	0.023	0.023	0
1729715160	0.023	0	0.00	0.023	0.023	0.023	4033
1729628760	0.023	0	0.00	0.023	0.023	0.023	0
1729542360	0.023	0	0.00	0.023	0.023	0.023	0
1729283160	0.023	0	0.00	0.023	0.023	0.023	0
1729196760	0.023	0	0.00	0.023	0.023	0.023	0
1729110360	0.023	0	0.00	0.023	0.023	0.023	0
1729023960	0.023	0	0.00	0.023	0.023	0.023	0
1728937560	0.023	0	0.00	0.023	0.023	0.023	0
1728678360	0.023	0	0.00	0.023	0.023	0.023	0
1728591960	0.023	0	0.00	0.023	0.023	0.023	0
1728505560	0.023	0	0.00	0.023	0.023	0.023	0
1728419160	0.023	0	0.00	0.023	0.023	0.023	0
1728332760	0.023	0	0.00	0.023	0.023	0.023	0
1728073560	0.023	0.0005	2.22	0.023	0.023	0.023	3810
1727938800	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1727852400	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1727766000	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1727679600	0.0225	0	0.00	0.0225	0.0225	0.0225	0

Tabula Eur Ultras Ig Bon...

Santana Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions