ABERDEEN INDONESIA FD Historical Stock Price

Below is the stock price history for Aberdeen Indonesia Fd IF. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aberdeen Indonesia Fd stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aberdeen Indonesia Fd Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	12.90	12.90	12.87	12.87	141
2012-05-21	12.64	12.72	12.64	12.72	903
2012-05-18	12.61	12.65	12.57	12.57	3,635
2012-05-17	12.86	12.86	12.71	12.71	3,619
2012-05-16	12.81	12.91	12.80	12.86	2,443
2012-05-15	13.20	13.20	12.96	12.96	2,871
2012-05-14	13.23	13.27	13.17	13.17	5,485
2012-05-11	13.31	13.40	13.31	13.38	1,800
2012-05-10	13.28	13.36	13.23	13.36	2,643
2012-05-09	13.24	13.26	13.24	13.26	26
2012-05-08	13.52	13.52	13.28	13.30	1,840
2012-05-07	13.43	13.54	13.38	13.45	9,477
2012-05-04	13.68	13.68	13.60	13.635	900
2012-05-03	13.49	13.79	13.35	13.67	17,167
2012-05-02	13.16	13.42	13.16	13.34	18,465
2012-05-01	12.91	13.13	12.91	13.02	4,981
2012-04-30	12.92	12.941	12.88	12.91	3,709
2012-04-27	12.85	12.85	12.82	12.82	110
2012-04-25	12.75	12.86	12.75	12.86	950
2012-04-23	12.74	12.74	12.74	12.74	500
2012-04-20	12.85	12.85	12.84	12.84	600
2012-04-19	12.79	12.79	12.70	12.70	158
2012-04-18	12.77	12.77	12.77	12.77	38
2012-04-17	12.82	12.84	12.77	12.77	400
2012-04-16	12.61	12.62	12.61	12.62	200
2012-04-13	12.64	12.64	12.64	12.64	500
2012-04-12	12.69	12.76	12.68	12.76	1,450
2012-04-11	12.62	12.62	12.59	12.59	302
2012-04-10	12.67	12.67	12.43	12.43	2,700
2012-04-09	12.73	12.73	12.61	12.62	4,097

» More Aberdeen Indonesia Fd Stock Price History