Aberdeen Emerging Markets Inve
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jul 2021 |
GBX |
730 |
738.7842 |
717.8333 |
727 |
727 |
+12.818 (+1.79%)
|
8,668 |
| 8 Jul 2021 |
GBX |
715.0001 |
722 |
714.182 |
714.182 |
714.182 |
-8.818 (-1.22%)
|
15,007 |
| 7 Jul 2021 |
GBX |
720 |
728.96 |
718.28 |
723 |
723 |
-1 (-0.14%)
|
33,607 |
| 6 Jul 2021 |
GBX |
730 |
742 |
724 |
724 |
724 |
-6 (-0.82%)
|
7,851 |
| 5 Jul 2021 |
GBX |
738 |
741.28 |
724.06 |
730 |
730 |
-4 (-0.54%)
|
6,810 |
| 2 Jul 2021 |
GBX |
734 |
734 |
734 |
734 |
734 |
+4 (+0.55%)
|
1,019 |
| 1 Jul 2021 |
GBX |
730 |
732 |
730 |
730 |
730 |
+3.56 (+0.49%)
|
1,934 |
| 30 Jun 2021 |
GBX |
730 |
738 |
726.44 |
726.44 |
726.44 |
-2.56 (-0.35%)
|
5,058 |
| 29 Jun 2021 |
GBX |
728 |
740 |
722.24 |
729 |
729 |
+3 (+0.41%)
|
3,665 |
| 28 Jun 2021 |
GBX |
728 |
740 |
723.78 |
726 |
726 |
+8 (+1.11%)
|
5,920 |
| 25 Jun 2021 |
GBX |
724 |
729.15 |
718 |
718 |
718 |
-7 (-0.97%)
|
310,358 |
| 24 Jun 2021 |
GBX |
724 |
736 |
720 |
725 |
725 |
+2 (+0.28%)
|
3,960 |
| 23 Jun 2021 |
GBX |
746 |
746 |
716 |
723 |
723 |
-4 (-0.55%)
|
374 |
| 22 Jun 2021 |
GBX |
722.06 |
740 |
721.152 |
727 |
727 |
+13 (+1.82%)
|
11,207 |
| 21 Jun 2021 |
GBX |
720 |
740 |
712 |
714 |
714 |
-9 (-1.24%)
|
11,124 |
| 18 Jun 2021 |
GBX |
732 |
750 |
716 |
723 |
723 |
+3 (+0.42%)
|
908 |
| 17 Jun 2021 |
GBX |
722 |
726 |
717.03 |
720 |
720 |
-2 (-0.28%)
|
5,435 |
| 16 Jun 2021 |
GBX |
734.8 |
734.8 |
719.5 |
722 |
722 |
-1 (-0.14%)
|
3,899 |
| 15 Jun 2021 |
GBX |
727.475 |
730 |
718 |
723 |
723 |
0.0 (0.0%)
|
13,043 |
| 14 Jun 2021 |
GBX |
716 |
730 |
711 |
723 |
723 |
-1 (-0.14%)
|
26,725 |
| 11 Jun 2021 |
GBX |
714 |
724.715 |
714 |
724 |
724 |
+1 (+0.14%)
|
3,498 |
| 10 Jun 2021 |
GBX |
724.76 |
724.76 |
720 |
723 |
723 |
+4 (+0.56%)
|
2,927 |
| 9 Jun 2021 |
GBX |
713.5 |
728 |
713.5 |
719 |
719 |
-2 (-0.28%)
|
1,836 |
| 8 Jun 2021 |
GBX |
712 |
728 |
710 |
721 |
721 |
+3 (+0.42%)
|
6,613 |
| 7 Jun 2021 |
GBX |
710 |
724.749 |
710 |
718 |
718 |
-5 (-0.69%)
|
4,821 |
| 4 Jun 2021 |
GBX |
714 |
728 |
710 |
723 |
723 |
+5 (+0.70%)
|
5,658 |
| 3 Jun 2021 |
GBX |
718 |
728 |
714 |
718 |
718 |
+1 (+0.14%)
|
104,453 |
| 2 Jun 2021 |
GBX |
728 |
728 |
716 |
717 |
717 |
+4 (+0.56%)
|
44,882 |
| 1 Jun 2021 |
GBX |
716 |
726 |
705.571 |
713 |
713 |
+4 (+0.56%)
|
1,905 |
| 28 May 2021 |
GBX |
712 |
724 |
705.714 |
709 |
709 |
-1 (-0.14%)
|
11,669 |
