abrdn International Small Cp Inst (ABNIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 30 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 29 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 28 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 24 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 23 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 22 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 21 May 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 20 May 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 17 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 16 May 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 15 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 14 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 13 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 10 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 09 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 08 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 07 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 06 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 03 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 02 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 01 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 30 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 29 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 26 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 25 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 24 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 23 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 22 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 19 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 18 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 17 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 16 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 15 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 12 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 11 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 10 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 09 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 08 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 05 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 04 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 03 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 02 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 01 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 28 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 27 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 26 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 25 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 22 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 21 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 20 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 19 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 18 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 15 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 14 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 13 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 12 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 11 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 08 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 07 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 06 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 05 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 04 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 29 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 28 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 27 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 26 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 23 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 22 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 21 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 20 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 16 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 15 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 14 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 13 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 12 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 09 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 08 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 07 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 06 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 05 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 02 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 01 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 31 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 30 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 29 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 26 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 25 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 24 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 23 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 22 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 19 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 18 Jan 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 17 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 16 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 12 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 11 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 10 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 09 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.