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. The Aberdeen Indonesia Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aberdeen Indonesia Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-26 7.09 7.18 7.09 7.17 2,099
2018-04-24 7.42 7.42 7.39 7.39 501
2018-04-23 7.43 7.45 7.43 7.45 614
2018-04-20 7.30 7.47 7.16 7.47 1,600
2018-04-19 7.65 7.66 7.61 7.62 2,300
2018-04-18 7.61 7.61 7.61 7.61 400
2018-04-16 7.44 7.44 7.44 7.44 105
2018-04-12 7.61 7.61 7.61 7.61 1,010
2018-04-05 7.28 7.44 7.28 7.44 476
2018-04-02 7.21 7.22 7.21 7.22 700
2018-03-29 7.24 7.24 7.24 7.24 500
2018-03-28 7.14 7.20 7.14 7.20 2,067
2018-03-27 7.28 7.28 7.24 7.24 2,568
2018-03-26 7.24 7.24 7.16 7.16 1,300
2018-03-23 7.24 7.24 7.24 7.24 1,500
2018-03-22 7.27 7.27 7.23 7.23 667
2018-03-21 7.40 7.40 7.37 7.37 910
2018-03-20 7.42 7.42 7.42 7.42 500
2018-03-19 7.44 7.44 7.30 7.30 2,246
2018-03-16 7.51 7.51 7.51 7.51 102
2018-03-15 7.50 7.50 7.50 7.50 1,200
2018-03-14 7.59 7.59 7.51 7.53 1,800
2018-03-13 7.61 7.61 7.61 7.61 500
2018-03-12 7.62 7.62 7.62 7.62 500
2018-03-06 7.63 7.66 7.63 7.66 800
2018-03-05 7.61 7.63 7.61 7.63 200
2018-03-01 7.69 7.69 7.67 7.67 1,500
2018-02-27 7.74 7.74 7.69 7.69 600
2018-02-26 7.83 7.83 7.80 7.80 600
2018-02-22 7.86 7.86 7.86 7.86 4,500

» More Aberdeen Indonesia Fd Stock Price History

To see other companies like Aberdeen Indonesia Fd (IF), view our stock market today for news, and other data.