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 5.80
  • Currency C$
  • Change -0.02
  • Percent Change -0.344 %
  • Volume 21,189
  • Tue Jul 22, 2014 03:59 PM EDT 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: 5.80 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 5.88 5.80 5.84 5.80 21,189
Jul 21 5.87 5.82 5.83 5.82 30,975
Jul 18 5.88 5.82 5.88 5.86 30,880
Jul 17 5.92 5.84 5.85 5.91 31,167
Jul 16 5.85 5.82 5.82 5.85 56,296
Jul 15 5.86 5.82 5.83 5.82 47,028
Jul 14 5.84 5.80 5.81 5.84 33,573
Jul 11 5.83 5.78 5.78 5.80 29,884
Jul 10 5.82 5.75 5.76 5.75 26,906
Jul 9 5.80 5.76 5.80 5.77 37,304
Jul 8 5.82 5.77 5.78 5.77 35,206
Jul 7 5.85 5.76 5.83 5.77 29,772
Jul 4 5.84 5.79 5.79 5.81 18,495
Jul 3 5.80 5.74 5.76 5.80 35,285
Jul 2 5.75 5.72 5.72 5.73 36,657
Jun 30 5.73 5.70 5.73 5.72 13,713
Jun 27 5.73 5.69 5.72 5.72 39,690
Jun 26 5.72 5.67 5.70 5.69 20,470
Jun 25 5.75 5.67 5.67 5.70 62,134
Jun 24 5.69 5.66 5.67 5.67 65,440
Jun 23 5.73 5.62 5.65 5.73 44,034
Jun 20 5.71 5.60 5.67 5.67 138,378
Jun 19 6.04 5.70 6.03 5.74 508,177
Jun 18 6.36 6.30 6.33 6.34 19,915
Jun 17 6.32 6.30 6.30 6.30 20,460
Jun 16 6.29 6.26 6.28 6.26 46,169
Jun 13 6.35 6.28 6.35 6.28 39,680
Jun 12 6.31 6.28 6.30 6.29 26,186
Jun 11 6.30 6.28 6.30 6.29 7,953
Jun 10 6.35 6.26 6.28 6.26 21,929