Aberdeen Emerging Markets Investment Company Limited Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 584.38 586.00 584.38 585.00 44,926
Apr 18, 2019 584.38 586.00 584.38 585.00 44,926
Apr 17, 2019 581.84 585.41 579.80 583.00 13,353
Apr 16, 2019 579.92 581.84 576.00 581.00 7,377
Apr 15, 2019 572.40 578.00 569.70 576.00 69,086
Apr 12, 2019 573.20 574.00 568.00 576.00 35,093
Apr 11, 2019 578.00 578.00 569.60 572.00 18,688
Apr 10, 2019 570.60 574.00 564.36 573.00 9,950
Apr 9, 2019 572.60 574.00 566.00 574.00 25,133
Apr 8, 2019 573.84 578.00 573.84 568.00 9,223
Apr 5, 2019 566.40 574.00 558.00 572.00 9,224
Apr 4, 2019 565.20 572.00 562.00 568.00 21,563
Apr 3, 2019 557.20 568.00 557.20 563.00 27,531
Apr 2, 2019 563.50 566.40 560.50 564.00 31,502
Apr 1, 2019 562.00 564.00 560.00 562.00 11,432
Mar 29, 2019 550.00 558.00 550.00 558.00 14,967
Mar 28, 2019 540.00 546.50 540.00 545.00 15,624
Mar 27, 2019 540.24 540.24 540.24 540.00 325
Mar 26, 2019 550.00 556.00 542.00 556.00 21,914
Mar 25, 2019 538.18 544.00 538.18 544.00 8,442
Mar 22, 2019 558.00 560.00 549.00 552.00 10,191
Mar 21, 2019 558.00 558.00 555.00 557.00 6,226
Mar 20, 2019 558.00 558.00 552.84 555.00 1,428
Mar 19, 2019 555.00 558.00 552.84 554.00 8,963
Mar 18, 2019 555.12 555.12 554.56 554.00 3,311
Mar 15, 2019 552.00 552.00 548.00 552.00 24,885
Mar 14, 2019 549.00 556.00 544.00 549.00 32,561
Mar 13, 2019 556.00 556.00 544.00 551.00 3,610
Mar 12, 2019 551.00 556.00 551.00 555.00 9,122
Mar 11, 2019 548.00 548.40 542.00 549.00 34,695
Mar 8, 2019 544.00 544.00 536.00 542.00 20,388
Mar 7, 2019 548.04 548.04 548.00 546.00 9,043
Mar 6, 2019 554.40 556.00 551.30 552.00 335,446
Mar 5, 2019 553.20 553.20 546.00 553.00 9,935
Mar 4, 2019 552.00 552.00 547.60 547.00 888
Mar 1, 2019 555.20 555.20 544.00 545.00 12,849
Feb 28, 2019 552.00 553.20 545.54 550.00 4,943
Feb 27, 2019 552.88 558.00 550.08 556.00 79,276
Feb 26, 2019 560.00 560.00 554.44 557.00 138,396
Feb 25, 2019 561.00 562.00 560.00 561.00 609,748
Feb 22, 2019 554.40 558.00 554.40 553.00 7,438
Feb 21, 2019 556.62 558.00 548.80 550.00 66,694
Feb 20, 2019 548.20 554.68 548.20 556.00 1,789
Feb 19, 2019 548.80 552.00 542.00 550.00 44,776
Feb 18, 2019 547.50 554.00 545.10 551.00 5,707
Feb 15, 2019 550.00 553.50 548.90 553.00 6,308
Feb 14, 2019 554.90 556.00 552.00 552.00 1,456
Feb 13, 2019 555.48 555.48 550.00 553.00 15,348
Feb 12, 2019 546.00 548.00 545.92 549.00 20,000
Feb 11, 2019 542.80 546.88 542.80 545.00 28,582
Showing 1 to 50 of 260