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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-09-08	1,050,600	31.40	31.71	31.28	31.62	00:00:00
2006-09-11	1,058,700	31.60	32.46	31.42	32.33	00:00:00
2006-09-12	1,473,000	32.35	33.30	32.35	33.15	00:00:00
2006-09-13	1,499,000	33.23	33.28	32.99	33.15	00:00:00
2006-09-14	583,500	33.16	33.25	32.72	33.10	00:00:00
2006-09-15	1,057,600	33.25	33.58	32.92	33.01	00:00:00
2006-09-18	450,900	32.86	33.19	32.75	33.16	00:00:00
2006-09-19	984,600	33.05	33.23	32.77	33.11	00:00:00
2006-09-20	655,800	33.25	33.54	33.06	33.38	00:00:00
2006-09-21	1,844,900	33.49	33.49	32.41	32.58	00:00:00
2006-09-22	1,233,800	32.65	32.83	32.14	32.35	00:00:00
2006-09-25	1,872,700	32.35	32.44	32.08	32.28	00:00:00
2006-09-26	1,905,900	32.29	32.52	32.12	32.34	00:00:00
2006-09-27	1,424,100	32.35	32.86	32.29	32.80	00:00:00
2006-09-28	963,100	32.80	33.09	32.69	33.00	00:00:00
2006-09-29	775,000	33.05	33.28	32.96	33.11	00:00:00
2006-10-02	1,022,300	33.04	33.41	32.64	32.77	00:00:00
2006-10-03	715,800	32.77	32.89	32.48	32.70	00:00:00
2006-10-04	836,000	32.65	33.45	32.58	33.27	00:00:00
2006-10-05	938,400	33.15	33.86	33.12	33.66	00:00:00
2006-10-06	720,500	33.53	33.56	33.25	33.53	00:00:00
2006-10-09	567,600	33.50	33.83	33.36	33.75	00:00:00
2006-10-10	603,900	33.80	33.85	33.15	33.40	00:00:00
2006-10-11	810,200	33.40	33.54	33.02	33.42	00:00:00
2006-10-12	871,300	33.46	33.60	32.94	33.46	00:00:00
2006-10-13	895,700	33.38	33.40	32.93	33.09	00:00:00
2006-10-16	712,600	33.10	33.82	33.10	33.82	00:00:00
2006-10-17	526,200	33.82	33.82	33.45	33.51	00:00:00
2006-10-18	679,200	33.61	33.96	33.58	33.65	00:00:00
2006-10-19	659,300	33.60	33.90	33.58	33.68	00:00:00
2006-10-20	1,235,500	33.80	33.86	33.37	33.47	00:00:00
2006-10-23	690,600	33.25	33.71	33.25	33.65	00:00:00
2006-10-24	1,288,900	33.65	34.04	33.51	33.51	00:00:00
2006-10-25	4,733,100	36.76	39.49	35.89	38.04	00:00:00
2006-10-26	1,338,500	37.30	37.67	37.11	37.49	00:00:00
2006-10-27	1,204,600	37.69	38.26	37.45	37.63	00:00:00
2006-10-30	1,373,100	37.00	37.48	36.78	37.27	00:00:00
2006-10-31	1,467,600	37.23	37.73	37.07	37.30	00:00:00
2006-11-01	1,174,700	37.30	37.55	36.81	36.86	00:00:00
2006-11-02	908,400	36.87	37.25	36.45	37.14	00:00:00
2006-11-03	1,230,900	37.15	37.68	37.07	37.09	00:00:00
2006-11-06	1,005,300	37.10	38.00	37.10	37.82	00:00:00
2006-11-07	1,397,900	37.98	38.62	37.95	38.20	00:00:00
2006-11-08	1,096,800	38.21	38.37	37.92	38.27	00:00:00
2006-11-09	1,164,100	38.52	38.77	37.44	37.53	00:00:00
2006-11-10	612,800	37.80	37.98	37.47	37.95	00:00:00
2006-11-13	664,700	37.95	38.32	37.34	37.45	00:00:00
2006-11-14	776,500	37.47	37.86	37.08	37.57	00:00:00
2006-11-15	709,500	37.53	37.86	37.28	37.40	00:00:00
2006-11-16	874,200	37.45	37.51	37.00	37.06	00:00:00
2006-11-17	691,200	36.96	37.44	36.96	37.27	00:00:00
2006-11-20	746,200	37.15	37.43	36.70	36.81	00:00:00
2006-11-21	708,400	36.75	36.88	36.51	36.60	00:00:00
2006-11-22	690,400	36.70	37.43	36.63	37.31	00:00:00
2006-11-24	224,400	36.95	37.14	36.82	36.86	00:00:00
2006-11-27	883,200	36.75	36.97	36.42	36.74	00:00:00
2006-11-28	952,500	36.62	36.62	36.01	36.32	00:00:00
2006-11-29	942,900	36.24	36.88	36.18	36.62	00:00:00
2006-11-30	933,400	36.65	36.90	36.20	36.44	00:00:00
2006-12-01	1,051,300	36.30	36.75	36.20	36.61	00:00:00
2006-12-04	1,119,900	36.81	37.84	36.67	37.77	00:00:00
2006-12-05	739,900	37.85	37.98	37.48	37.82	00:00:00
2006-12-06	696,500	37.68	37.86	37.17	37.74	00:00:00
2006-12-07	643,900	37.69	37.69	37.12	37.25	00:00:00
2006-12-08	551,600	37.25	37.40	36.92	37.28	00:00:00
2006-12-11	744,300	37.35	37.77	37.32	37.57	00:00:00
2006-12-12	948,400	37.61	37.62	36.87	37.54	00:00:00
2006-12-13	943,700	37.64	37.85	37.34	37.69	00:00:00
2006-12-14	1,189,700	37.63	38.31	37.57	38.18	00:00:00
2006-12-15	969,300	38.12	38.13	37.72	37.95	00:00:00
2006-12-18	671,300	37.87	37.90	37.06	37.42	00:00:00
2006-12-19	706,300	37.42	37.77	36.89	37.72	00:00:00
2006-12-20	726,200	37.55	37.58	37.06	37.13	00:00:00
2006-12-21	497,300	37.13	37.60	37.13	37.29	00:00:00
2006-12-22	508,300	37.33	37.38	36.89	36.90	00:00:00
2006-12-26	560,000	36.78	37.03	36.67	36.92	00:00:00
2006-12-27	681,700	36.89	37.45	36.80	37.00	00:00:00
2006-12-28	468,800	37.04	37.18	36.84	36.90	00:00:00
2006-12-29	550,200	36.79	37.07	36.62	36.69	00:00:00
2007-01-03	1,574,600	37.41	37.59	35.26	35.84	00:00:00
2007-01-04	1,036,600	35.77	36.25	35.45	36.08	00:00:00
2007-01-05	663,900	35.90	36.06	35.61	35.85	00:00:00
2007-01-08	851,900	35.88	36.00	35.15	35.92	00:00:00
2007-01-09	926,000	36.05	36.60	35.76	36.40	00:00:00
2007-01-10	795,300	36.10	36.21	35.80	36.12	00:00:00
2007-01-11	575,700	36.27	36.44	36.06	36.43	00:00:00
2007-01-12	756,600	36.21	36.62	36.08	36.56	00:00:00
2007-01-16	672,400	36.56	36.61	36.12	36.33	00:00:00
2007-01-17	689,300	36.39	36.40	36.09	36.19	00:00:00
2007-01-18	780,600	36.19	36.19	35.73	35.84	00:00:00
2007-01-19	1,059,700	35.95	36.43	35.87	36.26	00:00:00
2007-01-22	522,800	35.77	36.20	35.77	36.04	00:00:00
2007-01-23	854,800	36.13	36.13	35.51	36.06	00:00:00
2007-01-24	1,332,000	36.10	36.50	36.00	36.38	00:00:00
2007-01-25	2,734,600	36.65	37.50	34.72	35.48	00:00:00
2007-01-26	2,640,200	35.48	35.52	34.00	34.88	00:00:00
2007-01-29	1,525,100	34.88	35.20	34.69	34.87	00:00:00
2007-01-30	1,247,400	34.82	34.90	34.35	34.72	00:00:00
2007-01-31	994,400	34.60	34.81	34.27	34.76	00:00:00
2007-02-01	2,061,800	34.76	34.78	34.17	34.46	00:00:00
2007-02-02	2,387,100	34.46	34.50	33.64	33.78	00:00:00
2007-02-05	1,684,100	33.50	33.81	33.31	33.49	00:00:00
2007-02-06	2,215,700	33.50	33.51	32.88	33.10	00:00:00
2007-02-07	1,369,700	33.12	33.44	32.96	33.18	00:00:00
2007-02-08	1,749,100	33.18	33.25	33.04	33.18	00:00:00
2007-02-09	1,609,100	33.24	33.49	33.03	33.20	00:00:00
2007-02-12	1,145,400	33.10	33.18	32.72	32.80	00:00:00
2007-02-13	1,536,800	32.75	33.14	32.58	32.82	00:00:00
2007-02-14	1,283,200	33.00	33.20	32.71	32.83	00:00:00
2007-02-15	1,010,900	32.87	32.96	32.62	32.75	00:00:00
2007-02-16	889,200	32.60	32.85	32.58	32.61	00:00:00
2007-02-20	951,100	32.60	32.60	32.41	32.50	00:00:00
2007-02-21	1,893,700	32.45	32.65	32.13	32.57	00:00:00
2007-02-22	1,936,600	32.62	33.06	32.62	33.00	00:00:00
2007-02-23	894,700	32.85	32.90	32.53	32.59	00:00:00
2007-02-26	1,670,500	32.55	32.73	31.86	31.88	00:00:00
2007-02-27	1,699,900	31.62	31.64	30.52	31.35	00:00:00
2007-02-28	1,781,900	31.34	31.50	30.82	30.85	00:00:00
2007-03-01	1,780,900	30.75	30.75	29.89	30.54	00:00:00
2007-03-02	914,000	30.40	30.79	30.19	30.42	00:00:00
2007-03-05	1,444,800	30.24	30.33	29.38	29.38	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 > >>