|
Safety First Trus - [Ticker: ABI] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 23.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ABI quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,264,800 | 120.56 | 122.94 | 115.00 | 117.31 | 00:00:00 | 2000-01-04 | 1,222,000 | 117.56 | 117.56 | 108.75 | 110.00 | 00:00:00 | 2000-01-05 | 1,719,000 | 111.00 | 111.25 | 100.00 | 108.00 | 00:00:00 | 2000-01-06 | 2,842,600 | 108.00 | 115.38 | 107.19 | 113.75 | 00:00:00 | 2000-01-07 | 1,520,400 | 113.75 | 123.00 | 113.25 | 123.00 | 00:00:00 | 2000-01-10 | 1,741,000 | 131.00 | 151.00 | 130.75 | 139.00 | 00:00:00 | 2000-01-11 | 1,713,600 | 141.00 | 142.00 | 138.00 | 140.00 | 00:00:00 | 2000-01-12 | 1,400,600 | 140.00 | 140.00 | 124.00 | 124.19 | 00:00:00 | 2000-01-13 | 1,872,200 | 128.62 | 128.81 | 119.25 | 127.06 | 00:00:00 | 2000-01-14 | 1,787,000 | 132.00 | 151.00 | 130.00 | 150.50 | 00:00:00 | 2000-01-18 | 2,506,000 | 145.75 | 173.50 | 140.00 | 160.12 | 00:00:00 | 2000-01-19 | 1,522,200 | 160.12 | 163.12 | 151.50 | 157.00 | 00:00:00 | 2000-01-20 | 2,525,600 | 156.00 | 171.50 | 148.00 | 170.31 | 00:00:00 | 2000-01-21 | 2,544,000 | 170.56 | 180.00 | 163.50 | 167.88 | 00:00:00 | 2000-01-24 | 2,716,600 | 170.88 | 172.00 | 163.00 | 163.88 | 00:00:00 | 2000-01-25 | 2,392,000 | 166.50 | 166.50 | 161.69 | 162.75 | 00:00:00 | 2000-01-26 | 1,905,600 | 164.75 | 164.88 | 159.75 | 162.94 | 00:00:00 | 2000-01-27 | 2,308,000 | 168.00 | 189.25 | 161.00 | 172.19 | 00:00:00 | 2000-01-28 | 1,880,200 | 170.50 | 171.25 | 158.50 | 165.00 | 00:00:00 | 2000-01-31 | 2,122,000 | 162.50 | 163.50 | 149.75 | 149.75 | 00:00:00 | 2000-02-01 | 2,073,800 | 151.00 | 151.44 | 142.25 | 151.00 | 00:00:00 | 2000-02-02 | 1,379,200 | 151.00 | 157.00 | 142.06 | 146.56 | 00:00:00 | 2000-02-03 | 1,529,800 | 149.00 | 149.94 | 140.50 | 145.50 | 00:00:00 | 2000-02-04 | 2,613,800 | 142.00 | 151.00 | 139.00 | 150.12 | 00:00:00 | 2000-02-07 | 2,095,200 | 148.50 | 153.88 | 145.75 | 149.62 | 00:00:00 | 2000-02-08 | 1,980,000 | 150.00 | 156.00 | 149.75 | 155.50 | 00:00:00 | 2000-02-09 | 1,400,400 | 157.00 | 164.94 | 156.00 | 159.00 | 00:00:00 | 2000-02-10 | 1,034,200 | 159.00 | 160.00 | 152.31 | 160.00 | 00:00:00 | 2000-02-11 | 1,248,200 | 161.00 | 161.00 | 153.75 | 158.88 | 00:00:00 | 2000-02-14 | 906,800 | 163.00 | 163.50 | 155.44 | 161.62 | 00:00:00 | 2000-02-15 | 1,669,600 | 161.50 | 161.50 | 149.00 | 152.00 | 00:00:00 | 2000-02-16 | 2,831,600 | 155.00 | 160.19 | 151.12 | 154.81 | 00:00:00 | 2000-02-17 | 2,848,200 | 155.00 | 166.31 | 151.50 | 155.00 | 00:00:00 | 2000-02-18 | 2,514,400 | 156.50 | 171.88 | 155.50 | 157.00 | 00:00:00 | 2000-02-22 | 1,725,600 | 81.88 | 82.38 | 78.50 | 79.50 | 00:00:00 | 2000-02-23 | 1,202,800 | 79.62 | 85.00 | 79.56 | 80.75 | 00:00:00 | 2000-02-24 | 1,795,700 | 84.50 | 89.94 | 81.50 | 89.12 | 00:00:00 | 2000-02-25 | 3,441,900 | 91.00 | 116.00 | 91.00 | 108.25 | 00:00:00 | 2000-02-28 | 1,770,500 | 107.00 | 108.00 | 101.50 | 102.75 | 00:00:00 | 2000-02-29 | 1,908,200 | 104.75 | 108.00 | 97.50 | 105.00 | 00:00:00 | 2000-03-01 | 1,663,900 | 105.25 | 116.88 | 104.00 | 105.94 | 00:00:00 | 2000-03-02 | 1,120,900 | 108.94 | 111.69 | 104.50 | 109.50 | 00:00:00 | 2000-03-03 | 1,774,900 | 114.00 | 125.00 | 110.69 | 124.75 | 00:00:00 | 2000-03-06 | 3,184,100 | 129.50 | 160.00 | 127.38 | 147.50 | 00:00:00 | 2000-03-07 | 2,836,300 | 148.00 | 148.94 | 114.00 | 117.75 | 00:00:00 | 2000-03-08 | 2,278,900 | 122.50 | 125.50 | 110.00 | 113.00 | 00:00:00 | 2000-03-09 | 3,253,500 | 110.50 | 119.00 | 105.06 | 116.00 | 00:00:00 | 2000-03-10 | 1,557,800 | 118.00 | 120.00 | 113.00 | 114.94 | 00:00:00 | 2000-03-13 | 940,700 | 104.00 | 111.88 | 104.00 | 110.38 | 00:00:00 | 2000-03-14 | 3,545,800 | 110.00 | 110.00 | 95.00 | 104.00 | 00:00:00 | 2000-03-15 | 2,266,100 | 104.88 | 107.44 | 99.44 | 102.44 | 00:00:00 | 2000-03-16 | 1,887,700 | 105.50 | 109.00 | 99.94 | 105.50 | 00:00:00 | 2000-03-17 | 1,495,300 | 100.75 | 103.88 | 97.06 | 101.00 | 00:00:00 | 2000-03-20 | 1,310,700 | 104.00 | 104.75 | 86.00 | 90.00 | 00:00:00 | 2000-03-21 | 2,998,700 | 90.00 | 96.88 | 75.00 | 89.94 | 00:00:00 | 2000-03-22 | 2,228,200 | 102.00 | 110.00 | 95.94 | 101.25 | 00:00:00 | 2000-03-23 | 1,983,400 | 103.50 | 112.06 | 102.88 | 106.50 | 00:00:00 | 2000-03-24 | 1,631,300 | 111.00 | 111.00 | 96.00 | 100.00 | 00:00:00 | 2000-03-27 | 974,400 | 100.06 | 101.88 | 96.38 | 97.00 | 00:00:00 | 2000-03-28 | 1,083,400 | 96.88 | 97.00 | 89.50 | 89.75 | 00:00:00 | 2000-03-29 | 1,756,300 | 91.19 | 92.88 | 81.44 | 82.69 | 00:00:00 | 2000-03-30 | 2,358,300 | 82.94 | 84.38 | 76.00 | 81.50 | 00:00:00 | 2000-03-31 | 1,990,900 | 83.00 | 96.62 | 82.56 | 96.50 | 00:00:00 | 2000-04-03 | 1,992,900 | 93.62 | 93.62 | 81.00 | 88.25 | 00:00:00 | 2000-04-04 | 2,103,800 | 89.00 | 91.75 | 77.50 | 85.00 | 00:00:00 | 2000-04-05 | 2,316,700 | 85.06 | 102.88 | 82.00 | 98.69 | 00:00:00 | 2000-04-06 | 2,447,200 | 111.00 | 111.44 | 104.56 | 104.81 | 00:00:00 | 2000-04-07 | 2,074,800 | 109.75 | 109.94 | 99.38 | 103.00 | 00:00:00 | 2000-04-10 | 1,021,000 | 103.25 | 106.88 | 99.88 | 102.00 | 00:00:00 | 2000-04-11 | 1,617,400 | 93.00 | 95.25 | 87.31 | 88.88 | 00:00:00 | 2000-04-12 | 2,100,400 | 91.00 | 91.38 | 79.75 | 81.75 | 00:00:00 | 2000-04-13 | 1,889,500 | 83.00 | 84.50 | 77.50 | 78.00 | 00:00:00 | 2000-04-14 | 2,775,000 | 76.06 | 76.06 | 60.56 | 66.25 | 00:00:00 | 2000-04-17 | 1,891,000 | 67.50 | 80.50 | 63.62 | 79.75 | 00:00:00 | 2000-04-18 | 1,664,000 | 78.00 | 81.44 | 71.06 | 78.12 | 00:00:00 | 2000-04-19 | 1,607,000 | 78.00 | 82.00 | 76.00 | 78.75 | 00:00:00 | 2000-04-20 | 1,314,900 | 79.56 | 81.62 | 74.00 | 74.62 | 00:00:00 | 2000-04-24 | 993,100 | 74.62 | 75.88 | 71.81 | 71.94 | 00:00:00 | 2000-04-25 | 1,541,300 | 73.94 | 80.81 | 73.62 | 79.50 | 00:00:00 | 2000-04-26 | 1,026,700 | 79.50 | 81.25 | 78.56 | 80.06 | 00:00:00 | 2000-04-27 | 6,060,200 | 72.00 | 72.50 | 60.00 | 64.12 | 00:00:00 | 2000-04-28 | 5,745,100 | 60.00 | 64.19 | 58.12 | 60.00 | 00:00:00 | 2000-05-01 | 5,048,700 | 62.75 | 67.00 | 60.00 | 67.00 | 00:00:00 | 2000-05-02 | 2,932,400 | 64.00 | 71.00 | 61.00 | 61.00 | 00:00:00 | 2000-05-03 | 1,763,700 | 61.75 | 63.75 | 59.25 | 62.50 | 00:00:00 | 2000-05-04 | 1,510,700 | 62.31 | 67.00 | 62.25 | 63.81 | 00:00:00 | 2000-05-05 | 1,411,700 | 62.00 | 65.62 | 62.00 | 64.00 | 00:00:00 | 2000-05-08 | 854,700 | 63.25 | 63.56 | 61.62 | 62.75 | 00:00:00 | 2000-05-09 | 1,002,800 | 63.00 | 63.50 | 58.44 | 59.75 | 00:00:00 | 2000-05-10 | 1,221,100 | 59.50 | 59.56 | 56.62 | 57.94 | 00:00:00 | 2000-05-11 | 872,500 | 57.69 | 59.00 | 57.25 | 58.25 | 00:00:00 | 2000-05-12 | 974,000 | 58.62 | 62.62 | 58.62 | 60.31 | 00:00:00 | 2000-05-15 | 1,838,100 | 60.12 | 61.38 | 56.25 | 56.38 | 00:00:00 | 2000-05-16 | 2,482,700 | 58.38 | 63.00 | 58.38 | 60.44 | 00:00:00 | 2000-05-17 | 2,257,500 | 59.88 | 66.19 | 59.00 | 63.69 | 00:00:00 | 2000-05-18 | 1,443,000 | 62.00 | 63.62 | 61.62 | 62.50 | 00:00:00 | 2000-05-19 | 1,012,100 | 62.50 | 62.50 | 59.19 | 60.50 | 00:00:00 | 2000-05-22 | 1,371,800 | 60.50 | 62.00 | 54.00 | 57.50 | 00:00:00 | 2000-05-23 | 1,591,900 | 58.50 | 59.75 | 50.75 | 52.00 | 00:00:00 | 2000-05-24 | 3,380,000 | 51.75 | 51.94 | 42.81 | 49.31 | 00:00:00 | 2000-05-25 | 1,684,800 | 52.25 | 54.25 | 51.00 | 52.25 | 00:00:00 | 2000-05-26 | 732,700 | 52.00 | 53.94 | 50.00 | 51.50 | 00:00:00 | 2000-05-30 | 1,045,300 | 51.19 | 53.62 | 51.19 | 52.56 | 00:00:00 | 2000-05-31 | 1,106,700 | 51.00 | 56.00 | 51.00 | 55.50 | 00:00:00 | 2000-06-01 | 1,679,900 | 55.25 | 63.00 | 55.00 | 58.62 | 00:00:00 | 2000-06-02 | 3,093,400 | 61.00 | 65.56 | 60.00 | 64.44 | 00:00:00 | 2000-06-05 | 2,395,400 | 64.44 | 68.50 | 64.44 | 67.00 | 00:00:00 | 2000-06-06 | 3,319,700 | 66.97 | 74.31 | 66.97 | 70.88 | 00:00:00 | 2000-06-07 | 1,589,100 | 70.00 | 71.38 | 68.00 | 70.81 | 00:00:00 | 2000-06-08 | 1,019,600 | 70.81 | 70.88 | 69.00 | 69.12 | 00:00:00 | 2000-06-09 | 1,863,600 | 70.00 | 75.44 | 69.50 | 71.06 | 00:00:00 | 2000-06-12 | 1,172,300 | 72.06 | 73.50 | 68.50 | 70.56 | 00:00:00 | 2000-06-13 | 1,139,100 | 69.50 | 69.50 | 65.44 | 66.88 | 00:00:00 | 2000-06-14 | 1,340,000 | 67.12 | 67.56 | 63.12 | 63.12 | 00:00:00 | 2000-06-15 | 1,989,800 | 62.50 | 62.75 | 60.06 | 61.75 | 00:00:00 | 2000-06-16 | 3,520,900 | 60.00 | 61.25 | 58.75 | 60.72 | 00:00:00 | 2000-06-19 | 3,419,500 | 59.00 | 59.75 | 56.25 | 58.00 | 00:00:00 | 2000-06-20 | 4,253,100 | 59.25 | 63.50 | 59.12 | 61.89 | 00:00:00 | 2000-06-21 | 3,714,100 | 62.00 | 70.81 | 61.62 | 68.88 | 00:00:00 | 2000-06-22 | 1,917,500 | 70.00 | 70.00 | 65.48 | 65.48 | 00:00:00 | 2000-06-23 | 1,651,900 | 68.25 | 69.25 | 61.50 | 65.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|