The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Aberdeen Asia-Pacific Inc Inve

  • FAP
  • TSX
  • Financial Services
  • Latest 5.09
  • Currency C$
  • Change 0.02
  • Percent Change 0.394 %
  • Volume 50,584
  • Fri Nov 21, 2014 03:59 PM EST TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.09 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 5.13 5.06 5.07 5.09 50,584
Nov 20 5.11 5.06 5.10 5.07 62,472
Nov 19 5.19 5.11 5.17 5.19 52,456
Nov 18 5.21 5.16 5.16 5.16 16,517
Nov 17 5.22 5.17 5.22 5.17 18,225
Nov 14 5.25 5.16 5.20 5.25 36,587
Nov 13 5.20 5.15 5.15 5.20 22,944
Nov 12 5.15 5.08 5.10 5.13 24,332
Nov 11 5.15 5.08 5.12 5.10 25,074
Nov 10 5.20 5.07 5.13 5.07 32,904
Nov 7 5.16 5.00 5.06 5.16 117,331
Nov 6 5.18 5.00 5.15 5.01 82,932
Nov 5 5.21 5.12 5.13 5.17 25,330
Nov 4 5.19 5.10 5.16 5.15 32,947
Nov 3 5.26 5.20 5.26 5.20 14,464
Oct 31 5.27 5.22 5.22 5.25 72,532
Oct 30 5.26 5.17 5.20 5.17 40,700
Oct 29 5.25 5.15 5.16 5.25 26,792
Oct 28 5.21 5.15 5.15 5.17 25,931
Oct 27 5.23 5.14 5.23 5.19 46,212
Oct 24 5.24 5.21 5.21 5.24 30,761
Oct 23 5.20 5.15 5.17 5.17 47,843
Oct 22 5.18 5.08 5.09 5.10 70,306
Oct 21 5.15 5.07 5.08 5.11 66,075
Oct 20 5.14 5.05 5.06 5.07 124,065
Oct 17 5.09 4.90 4.90 5.01 101,177
Oct 16 4.87 4.73 4.73 4.87 126,045
Oct 15 4.81 4.65 4.81 4.72 91,988
Oct 14 4.90 4.80 4.89 4.81 102,752
Oct 10 5.02 4.88 5.00 4.91 76,577
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.