Aberdeen Group Plc (SLFPF)
OTCMKTS
· Delayed Price · Currency is USD
2.520
0.00 (0.00%)
At close: Jun 12, 2025
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 1.59% | 1,916 |
| Jun 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.70% | 2,000 |
| Jun 10, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 9.28% | 1,460 |
| Jun 5, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | -1.25% | 1,793 |
| May 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 100 |
| May 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.35% | 2,148 |
| May 20, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.53% | 301 |
| May 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 5.07% | 165 |
| May 13, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.23% | 212 |
| May 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.38% | 204 |
| May 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.43% | 2,047 |
| May 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.43% | 124 |
| May 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 9.84% | 142 |
| Apr 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | 697 |
| 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 |