Aberdeen Group Plc (SLFPF)
OTCMKTS
· Delayed Price · Currency is USD
1.770
0.00 (0.00%)
At close: Apr 17, 2025
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -5.95% | 154 |
| Apr 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.28% | 453 |
| Apr 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 11.52% | 100 |
| Apr 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,221 |
| Apr 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -20.29% | 1,761 |
| Apr 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.24% | 300 |
| Mar 28, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -4.55% | 10,110 |
| Mar 26, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.08 | -1.41% | 200 |
| Mar 21, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.11 | -4.13% | 356 |
| Mar 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.20 | 1.86% | 19,000 |
| Mar 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.16 | -0.53% | 1,000 |
| Mar 7, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.17 | 10.73% | 2,500 |
| Feb 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.96 | 2.24% | 1,000 |
| Feb 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.92 | 3.35% | 1,000 |
| Feb 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | 0.21% | 771 |
| Feb 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.85 | -1.73% | 2,131 |
| Feb 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.89 | 1.39% | 127 |
| Feb 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.86 | 4.46% | 1,700 |
| Feb 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.78 | -2.62% | 184 |
| Jan 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.83 | 4.09% | 150 |
| Jan 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | 7.94% | 298 |
| Jan 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | 2.41% | 100 |
| Jan 7, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.59 | -1.83% | 11,871 |
| Jan 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | -2.25% | 225 |
| Jan 3, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.66 | 1.76% | 12,375 |
| Jan 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -3.95% | 2,219 |
| Dec 17, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | - | 150 |
| Dec 12, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | -1.39% | 156 |
| Dec 10, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.72 | -1.21% | 192 |
| Dec 9, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.74 | 2.66% | 2,425 |
| Dec 5, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | 5.36% | 101 |
| Nov 22, 2024 | 1.70 | 1.70 | 1.68 | 1.68 | 1.61 | -5.88% | 2,586 |
| Nov 11, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.71 | 5.00% | 1,000 |
| Nov 1, 2024 | 1.69 | 1.70 | 1.69 | 1.70 | 1.63 | -2.86% | 1,300 |
| Oct 31, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | -4.37% | 1,100 |