|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 1,035,500 | 19.20 | 19.35 | 18.92 | 18.97 | 00:00:00 | 2004-10-14 | 842,400 | 18.89 | 19.15 | 18.63 | 18.81 | 00:00:00 | 2004-10-15 | 1,097,600 | 19.05 | 19.45 | 18.82 | 19.22 | 00:00:00 | 2004-10-18 | 1,090,400 | 19.23 | 19.54 | 19.05 | 19.52 | 00:00:00 | 2004-10-19 | 608,500 | 19.53 | 19.53 | 18.98 | 18.99 | 00:00:00 | 2004-10-20 | 891,400 | 18.85 | 19.05 | 18.65 | 18.89 | 00:00:00 | 2004-10-21 | 639,100 | 18.82 | 19.09 | 18.72 | 18.94 | 00:00:00 | 2004-10-22 | 640,300 | 19.07 | 19.07 | 18.66 | 18.67 | 00:00:00 | 2004-10-25 | 670,000 | 18.55 | 18.79 | 18.37 | 18.77 | 00:00:00 | 2004-10-26 | 1,455,200 | 18.78 | 19.30 | 18.72 | 19.05 | 00:00:00 | 2004-10-27 | 1,144,100 | 18.75 | 19.15 | 18.51 | 18.96 | 00:00:00 | 2004-10-28 | 989,500 | 18.96 | 19.24 | 18.78 | 19.24 | 00:00:00 | 2004-10-29 | 983,500 | 19.24 | 19.48 | 18.87 | 19.08 | 00:00:00 | 2004-11-01 | 880,500 | 19.23 | 19.36 | 18.97 | 19.19 | 00:00:00 | 2004-11-02 | 850,400 | 19.24 | 19.68 | 19.23 | 19.32 | 00:00:00 | 2004-11-03 | 838,700 | 19.47 | 19.96 | 19.45 | 19.64 | 00:00:00 | 2004-11-04 | 658,000 | 19.74 | 19.91 | 19.36 | 19.75 | 00:00:00 | 2004-11-05 | 838,400 | 19.85 | 20.24 | 19.77 | 19.94 | 00:00:00 | 2004-11-08 | 647,700 | 19.99 | 20.02 | 19.65 | 19.93 | 00:00:00 | 2004-11-09 | 591,300 | 19.92 | 20.01 | 19.71 | 19.76 | 00:00:00 | 2004-11-10 | 626,100 | 19.77 | 19.81 | 19.51 | 19.63 | 00:00:00 | 2004-11-11 | 667,600 | 19.63 | 20.09 | 19.60 | 20.09 | 00:00:00 | 2004-11-12 | 579,100 | 20.10 | 20.10 | 19.80 | 20.02 | 00:00:00 | 2004-11-15 | 868,100 | 19.97 | 20.11 | 19.83 | 19.98 | 00:00:00 | 2004-11-16 | 542,500 | 20.00 | 20.10 | 19.80 | 20.00 | 00:00:00 | 2004-11-17 | 879,700 | 20.10 | 20.62 | 20.03 | 20.39 | 00:00:00 | 2004-11-18 | 566,300 | 20.49 | 20.50 | 20.26 | 20.41 | 00:00:00 | 2004-11-19 | 895,700 | 20.42 | 20.48 | 20.21 | 20.25 | 00:00:00 | 2004-11-22 | 932,500 | 20.25 | 20.57 | 20.21 | 20.57 | 00:00:00 | 2004-11-23 | 713,200 | 20.57 | 20.62 | 20.31 | 20.62 | 00:00:00 | 2004-11-24 | 644,900 | 20.75 | 20.97 | 20.57 | 20.83 | 00:00:00 | 2004-11-26 | 170,200 | 20.75 | 20.95 | 20.67 | 20.81 | 00:00:00 | 2004-11-29 | 578,300 | 20.82 | 20.88 | 20.40 | 20.80 | 00:00:00 | 2004-11-30 | 674,500 | 20.68 | 20.77 | 20.50 | 20.50 | 00:00:00 | 2004-12-01 | 721,400 | 20.52 | 21.00 | 20.47 | 20.79 | 00:00:00 | 2004-12-02 | 638,700 | 20.79 | 21.29 | 20.66 | 20.96 | 00:00:00 | 2004-12-03 | 744,200 | 20.90 | 21.15 | 20.50 | 20.69 | 00:00:00 | 2004-12-06 | 640,700 | 20.65 | 20.84 | 20.31 | 20.76 | 00:00:00 | 2004-12-07 | 716,800 | 20.65 | 20.70 | 20.05 | 20.09 | 00:00:00 | 2004-12-08 | 603,400 | 20.08 | 20.57 | 19.95 | 20.47 | 00:00:00 | 2004-12-09 | 662,400 | 20.35 | 20.61 | 20.13 | 20.52 | 00:00:00 | 2004-12-10 | 747,300 | 20.58 | 20.77 | 20.35 | 20.56 | 00:00:00 | 2004-12-13 | 645,800 | 20.60 | 21.05 | 20.43 | 20.90 | 00:00:00 | 2004-12-14 | 938,800 | 20.70 | 21.11 | 20.69 | 21.10 | 00:00:00 | 2004-12-15 | 773,500 | 21.15 | 21.23 | 20.83 | 21.02 | 00:00:00 | 2004-12-16 | 870,700 | 20.90 | 21.40 | 20.90 | 21.30 | 00:00:00 | 2004-12-17 | 1,111,500 | 21.10 | 21.25 | 20.90 | 21.06 | 00:00:00 | 2004-12-20 | 862,400 | 21.06 | 21.30 | 20.57 | 20.72 | 00:00:00 | 2004-12-21 | 743,600 | 20.78 | 20.78 | 20.40 | 20.75 | 00:00:00 | 2004-12-22 | 639,800 | 20.72 | 21.17 | 20.67 | 21.12 | 00:00:00 | 2004-12-23 | 316,600 | 21.02 | 21.20 | 20.91 | 20.98 | 00:00:00 | 2004-12-27 | 422,600 | 20.98 | 20.98 | 20.49 | 20.51 | 00:00:00 | 2004-12-28 | 522,400 | 20.50 | 21.05 | 20.43 | 21.00 | 00:00:00 | 2004-12-29 | 268,000 | 20.91 | 21.03 | 20.69 | 20.85 | 00:00:00 | 2004-12-30 | 514,300 | 20.81 | 20.99 | 20.58 | 20.98 | 00:00:00 | 2004-12-31 | 499,300 | 21.00 | 21.08 | 20.90 | 20.91 | 00:00:00 | 2005-01-03 | 861,900 | 21.01 | 21.27 | 20.77 | 21.01 | 00:00:00 | 2005-01-04 | 938,700 | 21.04 | 21.05 | 20.06 | 20.20 | 00:00:00 | 2005-01-05 | 809,800 | 20.20 | 20.52 | 20.01 | 20.22 | 00:00:00 | 2005-01-06 | 832,100 | 20.19 | 20.71 | 20.16 | 20.64 | 00:00:00 | 2005-01-07 | 439,800 | 20.65 | 20.65 | 20.21 | 20.52 | 00:00:00 | 2005-01-10 | 627,300 | 20.45 | 20.65 | 20.32 | 20.42 | 00:00:00 | 2005-01-11 | 444,300 | 20.42 | 20.53 | 20.04 | 20.32 | 00:00:00 | 2005-01-12 | 742,400 | 20.32 | 20.39 | 19.93 | 20.37 | 00:00:00 | 2005-01-13 | 566,500 | 20.33 | 20.49 | 20.07 | 20.16 | 00:00:00 | 2005-01-14 | 506,200 | 20.17 | 20.65 | 20.02 | 20.52 | 00:00:00 | 2005-01-18 | 648,800 | 20.40 | 20.95 | 20.26 | 20.95 | 00:00:00 | 2005-01-19 | 383,100 | 20.85 | 20.98 | 20.63 | 20.65 | 00:00:00 | 2005-01-20 | 800,400 | 20.50 | 20.53 | 20.22 | 20.30 | 00:00:00 | 2005-01-21 | 425,300 | 20.22 | 20.50 | 20.08 | 20.15 | 00:00:00 | 2005-01-24 | 536,400 | 20.11 | 20.49 | 20.03 | 20.11 | 00:00:00 | 2005-01-25 | 544,300 | 20.10 | 20.18 | 19.81 | 19.88 | 00:00:00 | 2005-01-26 | 797,000 | 19.99 | 20.07 | 19.83 | 20.04 | 00:00:00 | 2005-01-27 | 1,257,900 | 19.85 | 20.57 | 19.85 | 20.49 | 00:00:00 | 2005-01-28 | 813,500 | 20.40 | 20.41 | 19.75 | 19.91 | 00:00:00 | 2005-01-31 | 750,900 | 19.95 | 20.18 | 19.72 | 20.05 | 00:00:00 | 2005-02-01 | 938,600 | 20.01 | 20.61 | 20.00 | 20.38 | 00:00:00 | 2005-02-02 | 659,200 | 20.30 | 20.43 | 20.20 | 20.29 | 00:00:00 | 2005-02-03 | 730,900 | 20.25 | 20.32 | 20.02 | 20.07 | 00:00:00 | 2005-02-04 | 635,200 | 20.05 | 20.49 | 19.99 | 20.47 | 00:00:00 | 2005-02-07 | 631,800 | 20.49 | 20.91 | 20.40 | 20.80 | 00:00:00 | 2005-02-08 | 541,900 | 20.55 | 20.80 | 20.43 | 20.70 | 00:00:00 | 2005-02-09 | 669,800 | 20.69 | 20.78 | 20.30 | 20.36 | 00:00:00 | 2005-02-10 | 639,800 | 20.56 | 20.56 | 20.08 | 20.19 | 00:00:00 | 2005-02-11 | 451,300 | 20.19 | 20.60 | 20.06 | 20.51 | 00:00:00 | 2005-02-14 | 535,800 | 20.61 | 20.68 | 20.12 | 20.18 | 00:00:00 | 2005-02-15 | 762,600 | 20.24 | 20.63 | 20.19 | 20.57 | 00:00:00 | 2005-02-16 | 786,700 | 20.50 | 20.50 | 20.20 | 20.39 | 00:00:00 | 2005-02-17 | 488,200 | 20.35 | 20.48 | 20.04 | 20.12 | 00:00:00 | 2005-02-18 | 607,100 | 20.13 | 20.20 | 19.90 | 20.00 | 00:00:00 | 2005-02-22 | 717,300 | 19.80 | 20.05 | 19.73 | 19.75 | 00:00:00 | 2005-02-23 | 536,000 | 19.95 | 19.96 | 19.70 | 19.96 | 00:00:00 | 2005-02-24 | 656,900 | 19.80 | 20.34 | 19.71 | 20.34 | 00:00:00 | 2005-02-25 | 793,300 | 20.29 | 20.74 | 20.08 | 20.65 | 00:00:00 | 2005-02-28 | 865,700 | 20.66 | 20.75 | 20.28 | 20.54 | 00:00:00 | 2005-03-01 | 740,600 | 20.60 | 20.77 | 20.46 | 20.71 | 00:00:00 | 2005-03-02 | 541,500 | 20.61 | 20.90 | 20.49 | 20.55 | 00:00:00 | 2005-03-03 | 909,100 | 20.70 | 20.70 | 20.22 | 20.65 | 00:00:00 | 2005-03-04 | 1,027,900 | 20.70 | 20.84 | 20.45 | 20.80 | 00:00:00 | 2005-03-07 | 498,400 | 20.72 | 20.95 | 20.70 | 20.82 | 00:00:00 | 2005-03-08 | 484,000 | 20.80 | 20.87 | 20.54 | 20.69 | 00:00:00 | 2005-03-09 | 542,700 | 20.49 | 20.73 | 20.30 | 20.52 | 00:00:00 | 2005-03-10 | 557,800 | 20.44 | 20.71 | 20.40 | 20.48 | 00:00:00 | 2005-03-11 | 417,200 | 20.49 | 20.67 | 20.22 | 20.28 | 00:00:00 | 2005-03-14 | 623,200 | 20.33 | 20.85 | 20.31 | 20.82 | 00:00:00 | 2005-03-15 | 635,200 | 20.77 | 20.80 | 20.33 | 20.34 | 00:00:00 | 2005-03-16 | 1,063,500 | 20.35 | 20.59 | 20.10 | 20.41 | 00:00:00 | 2005-03-17 | 650,400 | 20.56 | 20.71 | 20.16 | 20.52 | 00:00:00 | 2005-03-18 | 831,000 | 20.42 | 20.57 | 20.20 | 20.52 | 00:00:00 | 2005-03-21 | 728,000 | 20.58 | 20.78 | 20.35 | 20.76 | 00:00:00 | 2005-03-22 | 510,500 | 20.66 | 20.85 | 20.33 | 20.36 | 00:00:00 | 2005-03-23 | 1,020,000 | 20.21 | 20.58 | 20.20 | 20.41 | 00:00:00 | 2005-03-24 | 458,600 | 20.46 | 20.63 | 20.30 | 20.52 | 00:00:00 | 2005-03-28 | 695,700 | 20.47 | 20.59 | 20.30 | 20.37 | 00:00:00 | 2005-03-29 | 744,100 | 20.30 | 20.46 | 20.22 | 20.32 | 00:00:00 | 2005-03-30 | 1,753,100 | 19.94 | 20.00 | 19.42 | 19.99 | 00:00:00 | 2005-03-31 | 1,753,700 | 19.99 | 20.00 | 19.55 | 19.74 | 00:00:00 | 2005-04-01 | 1,307,900 | 19.80 | 19.98 | 19.22 | 19.31 | 00:00:00 | 2005-04-04 | 1,279,600 | 19.34 | 19.60 | 19.20 | 19.60 | 00:00:00 | 2005-04-05 | 1,100,700 | 19.60 | 19.83 | 19.50 | 19.82 | 00:00:00 | 2005-04-06 | 972,000 | 19.92 | 20.48 | 19.90 | 20.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|