TR4DER - Safety First Trus [ABI] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,324,300	18.85	18.97	18.54	18.97	00:00:00
2004-04-23	1,850,400	19.40	19.74	19.00	19.40	00:00:00
2004-04-26	1,686,400	19.39	19.65	18.75	18.83	00:00:00
2004-04-27	2,321,900	18.98	19.00	18.05	18.69	00:00:00
2004-04-28	1,421,000	18.73	18.75	18.07	18.24	00:00:00
2004-04-29	3,157,800	18.34	18.67	18.04	18.60	00:00:00
2004-04-30	2,353,600	18.68	18.89	18.30	18.57	00:00:00
2004-05-03	1,534,100	18.73	18.92	18.53	18.90	00:00:00
2004-05-04	1,549,500	18.78	18.90	18.63	18.85	00:00:00
2004-05-05	1,429,900	18.75	19.29	18.65	19.16	00:00:00
2004-05-06	998,200	19.00	19.04	18.64	18.81	00:00:00
2004-05-07	1,528,200	18.58	19.27	18.58	18.83	00:00:00
2004-05-10	1,496,200	18.73	19.00	18.46	18.77	00:00:00
2004-05-11	713,800	18.74	19.07	18.65	18.97	00:00:00
2004-05-12	988,900	18.90	19.10	18.68	19.05	00:00:00
2004-05-13	844,400	18.87	19.23	18.76	19.05	00:00:00
2004-05-14	1,025,300	18.95	19.15	18.40	18.56	00:00:00
2004-05-17	717,700	18.30	18.71	18.20	18.50	00:00:00
2004-05-18	885,400	18.65	18.83	18.35	18.45	00:00:00
2004-05-19	1,099,300	18.65	19.01	18.41	18.45	00:00:00
2004-05-20	1,005,400	18.35	18.49	18.06	18.27	00:00:00
2004-05-21	723,500	18.32	18.68	18.20	18.56	00:00:00
2004-05-24	1,512,400	18.56	18.88	18.35	18.47	00:00:00
2004-05-25	1,076,100	18.42	19.27	18.41	19.18	00:00:00
2004-05-26	782,200	19.10	19.32	18.90	19.22	00:00:00
2004-05-27	1,121,500	19.00	19.52	19.00	19.44	00:00:00
2004-05-28	767,800	19.44	19.52	19.29	19.38	00:00:00
2004-06-01	545,600	19.38	19.63	19.36	19.56	00:00:00
2004-06-02	530,200	19.70	19.73	19.35	19.47	00:00:00
2004-06-03	759,900	19.37	19.50	19.08	19.09	00:00:00
2004-06-04	840,700	19.20	19.45	19.14	19.23	00:00:00
2004-06-07	668,000	19.27	19.47	19.05	19.46	00:00:00
2004-06-08	463,300	19.35	19.52	19.30	19.50	00:00:00
2004-06-09	974,700	19.37	19.55	19.24	19.24	00:00:00
2004-06-10	1,034,400	19.55	19.78	19.37	19.42	00:00:00
2004-06-14	663,000	19.42	19.65	19.27	19.36	00:00:00
2004-06-15	1,393,100	19.44	19.56	19.13	19.48	00:00:00
2004-06-16	1,359,700	19.55	19.95	19.42	19.95	00:00:00
2004-06-17	1,676,200	19.95	20.45	19.92	20.38	00:00:00
2004-06-18	1,721,200	20.40	20.69	20.40	20.61	00:00:00
2004-06-21	1,420,200	20.61	20.86	20.58	20.74	00:00:00
2004-06-22	1,524,000	20.70	21.15	20.65	21.14	00:00:00
2004-06-23	793,400	21.15	21.32	21.02	21.25	00:00:00
2004-06-24	926,500	21.18	21.85	21.07	21.54	00:00:00
2004-06-25	1,167,500	21.46	21.60	21.18	21.18	00:00:00
2004-06-28	823,900	21.18	21.51	21.00	21.16	00:00:00
2004-06-29	723,800	21.03	21.45	21.03	21.29	00:00:00
2004-06-30	1,059,400	21.44	21.90	21.44	21.75	00:00:00
2004-07-01	1,046,200	21.86	21.96	21.36	21.64	00:00:00
2004-07-02	775,800	21.65	21.67	21.23	21.49	00:00:00
2004-07-06	1,033,300	21.49	21.50	21.02	21.14	00:00:00
2004-07-07	1,061,000	21.09	21.26	20.93	21.16	00:00:00
2004-07-08	1,375,000	21.06	21.34	20.65	20.65	00:00:00
2004-07-09	1,133,000	20.64	20.77	20.20	20.25	00:00:00
2004-07-12	1,082,300	20.20	20.32	19.91	20.30	00:00:00
2004-07-13	689,900	20.30	20.70	20.28	20.50	00:00:00
2004-07-14	771,000	20.51	21.10	20.40	20.70	00:00:00
2004-07-15	581,700	20.69	21.00	20.52	20.86	00:00:00
2004-07-16	570,400	21.03	21.05	20.24	20.30	00:00:00
2004-07-19	1,206,600	20.30	20.61	19.92	20.14	00:00:00
2004-07-20	544,000	20.08	20.45	20.08	20.39	00:00:00
2004-07-21	960,100	20.40	20.40	19.44	19.49	00:00:00
2004-07-22	961,100	19.34	19.83	19.20	19.70	00:00:00
2004-07-23	682,200	19.60	19.70	19.26	19.47	00:00:00
2004-07-26	581,100	19.40	19.62	19.00	19.17	00:00:00
2004-07-27	1,128,700	19.08	19.50	18.71	19.35	00:00:00
2004-07-28	1,804,400	19.36	20.34	19.30	20.20	00:00:00
2004-07-29	1,039,200	20.16	20.77	20.14	20.75	00:00:00
2004-07-30	532,400	20.55	20.79	20.53	20.69	00:00:00
2004-08-02	922,800	20.70	20.98	20.39	20.86	00:00:00
2004-08-03	794,200	20.86	20.99	20.52	20.57	00:00:00
2004-08-04	683,400	20.35	20.63	20.20	20.60	00:00:00
2004-08-05	787,500	20.48	20.58	19.63	19.76	00:00:00
2004-08-06	908,300	19.56	19.57	18.95	19.01	00:00:00
2004-08-09	893,400	19.01	19.13	18.83	18.91	00:00:00
2004-08-10	794,400	19.00	19.43	18.82	19.43	00:00:00
2004-08-11	638,100	19.36	19.70	19.10	19.40	00:00:00
2004-08-12	635,800	19.41	19.44	18.85	18.86	00:00:00
2004-08-13	609,000	18.90	19.03	18.62	19.01	00:00:00
2004-08-16	537,200	18.96	19.30	18.95	19.18	00:00:00
2004-08-17	505,700	19.13	19.39	19.06	19.27	00:00:00
2004-08-18	900,600	19.28	19.69	19.10	19.66	00:00:00
2004-08-19	674,100	19.64	19.65	19.36	19.47	00:00:00
2004-08-20	462,900	19.43	19.79	19.42	19.78	00:00:00
2004-08-23	490,900	19.74	19.77	19.46	19.68	00:00:00
2004-08-24	565,300	19.80	19.88	19.29	19.77	00:00:00
2004-08-25	576,100	19.75	19.80	19.57	19.73	00:00:00
2004-08-26	493,400	19.76	19.80	19.56	19.66	00:00:00
2004-08-27	490,500	19.67	19.87	19.54	19.57	00:00:00
2004-08-30	427,600	19.57	19.57	19.07	19.09	00:00:00
2004-08-31	1,133,700	19.07	19.13	18.87	19.04	00:00:00
2004-09-01	1,073,600	19.05	19.16	18.82	18.90	00:00:00
2004-09-02	1,347,600	19.01	19.22	18.88	19.09	00:00:00
2004-09-03	922,100	19.12	19.23	18.75	18.75	00:00:00
2004-09-07	1,187,500	18.92	19.17	18.72	18.94	00:00:00
2004-09-08	668,400	18.97	19.16	18.67	18.83	00:00:00
2004-09-09	1,207,400	18.88	19.05	18.57	18.87	00:00:00
2004-09-10	970,100	18.91	19.05	18.72	18.88	00:00:00
2004-09-13	1,496,100	19.03	19.10	18.52	18.60	00:00:00
2004-09-14	2,207,000	18.30	18.45	18.21	18.27	00:00:00
2004-09-15	2,548,900	18.32	18.49	18.12	18.18	00:00:00
2004-09-16	1,029,300	18.35	18.50	18.18	18.19	00:00:00
2004-09-17	1,017,500	18.35	18.52	18.18	18.20	00:00:00
2004-09-20	1,252,300	18.25	18.42	18.20	18.36	00:00:00
2004-09-21	1,198,200	18.50	18.61	18.34	18.34	00:00:00
2004-09-22	2,797,400	18.35	18.54	18.25	18.41	00:00:00
2004-09-23	1,805,400	18.41	18.49	18.21	18.25	00:00:00
2004-09-24	616,900	18.25	18.42	18.03	18.05	00:00:00
2004-09-27	1,027,400	17.95	18.26	17.76	18.12	00:00:00
2004-09-28	1,404,800	18.06	18.37	18.00	18.36	00:00:00
2004-09-29	1,234,800	18.25	18.67	18.22	18.67	00:00:00
2004-09-30	1,470,900	18.73	18.99	18.69	18.87	00:00:00
2004-10-01	2,371,100	19.10	19.46	19.03	19.35	00:00:00
2004-10-04	1,728,200	19.45	19.75	19.39	19.57	00:00:00
2004-10-05	1,744,800	19.62	19.65	19.28	19.34	00:00:00
2004-10-06	882,400	19.47	19.48	19.25	19.37	00:00:00
2004-10-07	1,348,100	19.25	19.38	19.09	19.09	00:00:00
2004-10-08	1,101,700	19.13	19.21	18.85	18.94	00:00:00
2004-10-11	907,600	18.92	19.15	18.87	18.99	00:00:00
2004-10-12	1,027,300	18.84	19.16	18.71	19.14	00:00:00
2004-10-13	1,035,500	19.20	19.35	18.92	18.97	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>