|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 911,300 | 22.59 | 22.86 | 22.50 | 22.63 | 00:00:00 | | 2005-09-27 | 978,100 | 22.75 | 22.98 | 22.63 | 22.75 | 00:00:00 | | 2005-09-28 | 1,011,800 | 22.88 | 23.39 | 22.83 | 23.25 | 00:00:00 | | 2005-09-29 | 740,000 | 23.18 | 23.49 | 22.99 | 23.34 | 00:00:00 | | 2005-09-30 | 725,900 | 23.27 | 23.41 | 23.12 | 23.24 | 00:00:00 | | 2005-10-03 | 793,800 | 23.22 | 23.46 | 23.15 | 23.40 | 00:00:00 | | 2005-10-04 | 1,095,400 | 23.44 | 23.70 | 23.33 | 23.62 | 00:00:00 | | 2005-10-05 | 1,240,100 | 23.50 | 23.57 | 23.04 | 23.05 | 00:00:00 | | 2005-10-06 | 1,896,500 | 23.10 | 23.26 | 22.65 | 22.86 | 00:00:00 | | 2005-10-07 | 1,039,900 | 23.05 | 23.20 | 22.76 | 22.93 | 00:00:00 | | 2005-10-10 | 1,136,500 | 22.85 | 22.89 | 22.61 | 22.77 | 00:00:00 | | 2005-10-11 | 1,297,600 | 22.79 | 23.03 | 22.75 | 22.91 | 00:00:00 | | 2005-10-12 | 1,297,400 | 22.90 | 23.04 | 22.75 | 22.89 | 00:00:00 | | 2005-10-13 | 2,012,400 | 22.40 | 22.81 | 22.40 | 22.73 | 00:00:00 | | 2005-10-14 | 2,501,500 | 22.73 | 22.74 | 22.10 | 22.61 | 00:00:00 | | 2005-10-17 | 1,159,300 | 22.61 | 23.00 | 22.49 | 22.89 | 00:00:00 | | 2005-10-18 | 572,200 | 22.89 | 23.04 | 22.73 | 22.73 | 00:00:00 | | 2005-10-19 | 576,800 | 22.75 | 23.22 | 22.63 | 23.17 | 00:00:00 | | 2005-10-20 | 910,400 | 23.22 | 23.40 | 23.10 | 23.17 | 00:00:00 | | 2005-10-21 | 1,294,500 | 23.35 | 23.40 | 22.89 | 22.90 | 00:00:00 | | 2005-10-24 | 953,800 | 23.00 | 23.23 | 22.92 | 23.14 | 00:00:00 | | 2005-10-25 | 1,253,100 | 23.17 | 23.44 | 23.00 | 23.35 | 00:00:00 | | 2005-10-26 | 1,847,700 | 23.42 | 23.60 | 22.81 | 22.81 | 00:00:00 | | 2005-10-27 | 2,581,100 | 23.10 | 24.66 | 23.10 | 24.15 | 00:00:00 | | 2005-10-28 | 1,785,500 | 24.11 | 24.16 | 23.93 | 23.99 | 00:00:00 | | 2005-10-31 | 1,401,600 | 24.05 | 24.30 | 23.90 | 24.27 | 00:00:00 | | 2005-11-01 | 2,193,300 | 24.37 | 25.06 | 24.33 | 24.97 | 00:00:00 | | 2005-11-02 | 2,192,800 | 24.87 | 25.62 | 24.86 | 25.36 | 00:00:00 | | 2005-11-03 | 3,707,300 | 25.15 | 25.43 | 25.05 | 25.17 | 00:00:00 | | 2005-11-04 | 1,075,700 | 25.20 | 25.40 | 25.05 | 25.30 | 00:00:00 | | 2005-11-07 | 1,165,100 | 25.40 | 25.42 | 25.08 | 25.10 | 00:00:00 | | 2005-11-08 | 1,042,300 | 25.10 | 25.37 | 25.03 | 25.23 | 00:00:00 | | 2005-11-09 | 890,400 | 25.29 | 25.78 | 25.24 | 25.66 | 00:00:00 | | 2005-11-10 | 2,053,900 | 25.78 | 26.17 | 25.61 | 26.04 | 00:00:00 | | 2005-11-11 | 630,200 | 26.04 | 26.09 | 25.81 | 25.99 | 00:00:00 | | 2005-11-14 | 1,240,600 | 25.99 | 26.21 | 25.90 | 26.18 | 00:00:00 | | 2005-11-15 | 1,025,100 | 26.17 | 26.55 | 26.01 | 26.38 | 00:00:00 | | 2005-11-16 | 642,500 | 26.40 | 26.53 | 26.17 | 26.42 | 00:00:00 | | 2005-11-17 | 895,800 | 26.42 | 26.94 | 26.30 | 26.91 | 00:00:00 | | 2005-11-18 | 978,300 | 26.93 | 27.10 | 26.69 | 26.88 | 00:00:00 | | 2005-11-21 | 831,800 | 26.70 | 27.09 | 26.50 | 27.04 | 00:00:00 | | 2005-11-22 | 1,323,400 | 26.95 | 27.46 | 26.89 | 27.39 | 00:00:00 | | 2005-11-23 | 1,109,100 | 27.39 | 27.65 | 27.38 | 27.53 | 00:00:00 | | 2005-11-25 | 263,600 | 27.60 | 27.60 | 27.06 | 27.22 | 00:00:00 | | 2005-11-28 | 1,280,300 | 27.36 | 27.37 | 27.12 | 27.17 | 00:00:00 | | 2005-11-29 | 1,820,500 | 27.13 | 27.62 | 27.10 | 27.35 | 00:00:00 | | 2005-11-30 | 2,564,500 | 27.35 | 27.78 | 27.35 | 27.58 | 00:00:00 | | 2005-12-01 | 1,767,100 | 27.68 | 28.17 | 27.60 | 27.86 | 00:00:00 | | 2005-12-02 | 1,331,200 | 27.75 | 27.76 | 26.71 | 26.93 | 00:00:00 | | 2005-12-05 | 1,479,900 | 26.80 | 27.27 | 26.59 | 27.26 | 00:00:00 | | 2005-12-06 | 1,416,900 | 27.35 | 27.66 | 27.26 | 27.34 | 00:00:00 | | 2005-12-07 | 941,200 | 27.35 | 27.37 | 27.05 | 27.21 | 00:00:00 | | 2005-12-08 | 1,095,200 | 27.18 | 27.66 | 27.00 | 27.35 | 00:00:00 | | 2005-12-09 | 924,200 | 27.47 | 27.56 | 27.34 | 27.46 | 00:00:00 | | 2005-12-12 | 1,090,400 | 27.61 | 27.67 | 27.40 | 27.44 | 00:00:00 | | 2005-12-13 | 1,035,100 | 27.40 | 27.71 | 27.26 | 27.57 | 00:00:00 | | 2005-12-14 | 906,000 | 27.57 | 27.80 | 27.17 | 27.23 | 00:00:00 | | 2005-12-15 | 1,329,300 | 27.16 | 27.40 | 27.06 | 27.24 | 00:00:00 | | 2005-12-16 | 2,134,000 | 27.24 | 27.34 | 26.76 | 26.79 | 00:00:00 | | 2005-12-19 | 1,476,700 | 26.45 | 26.75 | 26.25 | 26.26 | 00:00:00 | | 2005-12-20 | 1,429,000 | 26.40 | 26.55 | 26.23 | 26.27 | 00:00:00 | | 2005-12-21 | 1,317,800 | 26.37 | 27.04 | 26.27 | 26.68 | 00:00:00 | | 2005-12-22 | 1,047,800 | 26.79 | 27.00 | 26.68 | 26.80 | 00:00:00 | | 2005-12-23 | 594,300 | 26.82 | 26.87 | 26.28 | 26.48 | 00:00:00 | | 2005-12-27 | 994,500 | 26.60 | 26.85 | 26.30 | 26.40 | 00:00:00 | | 2005-12-28 | 1,172,800 | 26.65 | 26.80 | 26.40 | 26.75 | 00:00:00 | | 2005-12-29 | 703,300 | 26.91 | 27.04 | 26.71 | 26.79 | 00:00:00 | | 2005-12-30 | 397,600 | 26.70 | 26.73 | 26.42 | 26.56 | 00:00:00 | | 2006-01-03 | 985,300 | 26.72 | 26.92 | 26.13 | 26.88 | 00:00:00 | | 2006-01-04 | 1,143,900 | 26.80 | 27.10 | 26.65 | 26.90 | 00:00:00 | | 2006-01-05 | 683,300 | 26.89 | 26.94 | 26.68 | 26.87 | 00:00:00 | | 2006-01-06 | 1,372,500 | 26.95 | 27.08 | 26.67 | 26.70 | 00:00:00 | | 2006-01-09 | 865,800 | 26.50 | 27.15 | 26.50 | 26.97 | 00:00:00 | | 2006-01-10 | 1,491,400 | 26.94 | 27.96 | 26.78 | 27.91 | 00:00:00 | | 2006-01-11 | 1,926,600 | 27.98 | 29.24 | 27.93 | 28.33 | 00:00:00 | | 2006-01-12 | 915,600 | 28.42 | 28.49 | 28.04 | 28.10 | 00:00:00 | | 2006-01-13 | 1,169,800 | 28.25 | 28.37 | 28.09 | 28.22 | 00:00:00 | | 2006-01-17 | 711,600 | 27.80 | 28.32 | 27.77 | 28.15 | 00:00:00 | | 2006-01-18 | 1,149,500 | 28.13 | 28.68 | 28.05 | 28.33 | 00:00:00 | | 2006-01-19 | 893,700 | 28.49 | 28.59 | 28.17 | 28.18 | 00:00:00 | | 2006-01-20 | 769,000 | 28.12 | 28.14 | 27.50 | 27.57 | 00:00:00 | | 2006-01-23 | 1,132,000 | 27.60 | 27.64 | 27.11 | 27.53 | 00:00:00 | | 2006-01-24 | 954,600 | 27.90 | 28.00 | 27.64 | 27.84 | 00:00:00 | | 2006-01-25 | 1,014,700 | 27.84 | 28.19 | 27.64 | 27.87 | 00:00:00 | | 2006-01-26 | 1,143,000 | 28.20 | 28.44 | 27.97 | 27.97 | 00:00:00 | | 2006-01-27 | 1,843,900 | 28.03 | 29.27 | 28.03 | 28.93 | 00:00:00 | | 2006-01-30 | 793,700 | 28.70 | 28.98 | 28.52 | 28.52 | 00:00:00 | | 2006-01-31 | 976,800 | 28.51 | 28.62 | 28.21 | 28.34 | 00:00:00 | | 2006-02-01 | 929,300 | 28.33 | 28.40 | 28.05 | 28.27 | 00:00:00 | | 2006-02-02 | 867,500 | 28.26 | 28.30 | 27.80 | 27.81 | 00:00:00 | | 2006-02-03 | 1,241,600 | 27.60 | 27.82 | 27.40 | 27.54 | 00:00:00 | | 2006-02-06 | 989,400 | 27.64 | 28.13 | 27.52 | 28.05 | 00:00:00 | | 2006-02-07 | 1,165,400 | 28.00 | 28.35 | 27.78 | 27.79 | 00:00:00 | | 2006-02-08 | 945,300 | 28.29 | 28.50 | 28.15 | 28.43 | 00:00:00 | | 2006-02-09 | 759,700 | 28.44 | 28.75 | 28.12 | 28.18 | 00:00:00 | | 2006-02-10 | 683,700 | 28.05 | 28.16 | 27.52 | 28.15 | 00:00:00 | | 2006-02-13 | 739,500 | 27.97 | 28.05 | 27.73 | 27.80 | 00:00:00 | | 2006-02-14 | 839,000 | 27.70 | 28.37 | 27.59 | 28.29 | 00:00:00 | | 2006-02-15 | 601,900 | 28.33 | 28.64 | 28.21 | 28.60 | 00:00:00 | | 2006-02-16 | 855,600 | 28.47 | 28.58 | 28.30 | 28.58 | 00:00:00 | | 2006-02-17 | 756,400 | 28.57 | 28.60 | 28.02 | 28.30 | 00:00:00 | | 2006-02-21 | 844,900 | 28.45 | 28.68 | 28.36 | 28.68 | 00:00:00 | | 2006-02-22 | 937,800 | 28.68 | 29.01 | 28.62 | 28.95 | 00:00:00 | | 2006-02-23 | 784,500 | 28.95 | 29.03 | 28.75 | 28.80 | 00:00:00 | | 2006-02-24 | 789,000 | 28.79 | 28.97 | 28.64 | 28.96 | 00:00:00 | | 2006-02-27 | 1,007,800 | 28.91 | 29.16 | 28.75 | 28.96 | 00:00:00 | | 2006-02-28 | 1,426,800 | 28.88 | 28.91 | 28.09 | 28.27 | 00:00:00 | | 2006-03-01 | 2,317,500 | 28.45 | 29.04 | 28.45 | 28.69 | 00:00:00 | | 2006-03-02 | 884,600 | 28.69 | 28.71 | 28.27 | 28.55 | 00:00:00 | | 2006-03-03 | 1,385,800 | 28.48 | 28.55 | 27.88 | 27.88 | 00:00:00 | | 2006-03-06 | 844,400 | 27.75 | 27.81 | 27.35 | 27.45 | 00:00:00 | | 2006-03-07 | 1,047,000 | 27.53 | 27.90 | 27.50 | 27.70 | 00:00:00 | | 2006-03-08 | 1,413,400 | 27.60 | 28.21 | 27.58 | 27.87 | 00:00:00 | | 2006-03-09 | 634,200 | 27.95 | 27.98 | 27.58 | 27.68 | 00:00:00 | | 2006-03-10 | 459,300 | 27.74 | 27.82 | 27.50 | 27.69 | 00:00:00 | | 2006-03-13 | 712,500 | 27.79 | 27.87 | 27.66 | 27.74 | 00:00:00 | | 2006-03-14 | 631,900 | 27.65 | 27.99 | 27.65 | 27.79 | 00:00:00 | | 2006-03-15 | 1,020,500 | 27.79 | 28.00 | 27.76 | 27.91 | 00:00:00 | | 2006-03-16 | 894,400 | 27.99 | 28.24 | 27.72 | 27.76 | 00:00:00 | | 2006-03-17 | 1,560,000 | 27.85 | 27.88 | 27.59 | 27.60 | 00:00:00 | | 2006-03-20 | 886,400 | 27.57 | 27.71 | 27.37 | 27.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
