|
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 2022-08-09 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 2,691,300 | 31.26 | 32.41 | 31.26 | 31.92 | 00:00:00 | 2007-08-24 | 2,193,300 | 31.86 | 32.39 | 31.66 | 32.32 | 00:00:00 | 2007-08-27 | 1,316,800 | 32.31 | 32.41 | 31.84 | 31.85 | 00:00:00 | 2007-08-28 | 3,623,700 | 31.72 | 31.99 | 31.28 | 31.31 | 00:00:00 | 2007-08-29 | 1,214,600 | 31.44 | 31.68 | 31.02 | 31.46 | 00:00:00 | 2007-08-30 | 1,016,500 | 31.20 | 31.55 | 31.05 | 31.07 | 00:00:00 | 2007-08-31 | 1,245,800 | 31.33 | 31.84 | 31.27 | 31.61 | 00:00:00 | 2007-09-04 | 1,801,100 | 31.49 | 32.27 | 31.21 | 32.23 | 00:00:00 | 2007-09-05 | 1,743,400 | 30.47 | 32.42 | 30.47 | 31.75 | 00:00:00 | 2007-09-06 | 718,900 | 31.66 | 32.44 | 31.66 | 32.21 | 00:00:00 | 2007-09-07 | 1,818,700 | 32.00 | 32.96 | 31.85 | 32.02 | 00:00:00 | 2007-09-10 | 2,030,800 | 32.09 | 32.34 | 30.84 | 31.26 | 00:00:00 | 2007-09-11 | 2,128,200 | 31.20 | 32.24 | 31.02 | 32.10 | 00:00:00 | 2007-09-12 | 2,130,300 | 31.85 | 32.08 | 31.46 | 31.81 | 00:00:00 | 2007-09-13 | 1,560,300 | 32.08 | 32.50 | 32.02 | 32.46 | 00:00:00 | 2007-09-14 | 1,821,300 | 32.46 | 33.26 | 32.09 | 33.00 | 00:00:00 | 2007-09-17 | 1,220,200 | 32.82 | 33.26 | 32.59 | 33.08 | 00:00:00 | 2007-09-18 | 1,771,900 | 33.10 | 33.95 | 33.09 | 33.95 | 00:00:00 | 2007-09-19 | 2,003,100 | 33.99 | 34.38 | 33.85 | 34.22 | 00:00:00 | 2007-09-20 | 2,449,100 | 34.17 | 34.61 | 34.17 | 34.41 | 00:00:00 | 2007-09-21 | 2,270,900 | 34.79 | 34.92 | 34.41 | 34.58 | 00:00:00 | 2007-09-24 | 1,716,800 | 34.55 | 34.94 | 34.53 | 34.79 | 00:00:00 | 2007-09-25 | 1,698,900 | 34.75 | 34.80 | 34.24 | 34.27 | 00:00:00 | 2007-09-26 | 1,859,700 | 34.50 | 34.75 | 34.08 | 34.46 | 00:00:00 | 2007-09-27 | 1,583,000 | 34.24 | 34.89 | 34.18 | 34.60 | 00:00:00 | 2007-09-28 | 1,889,400 | 34.67 | 35.00 | 34.16 | 34.64 | 00:00:00 | 2007-10-01 | 1,581,200 | 34.64 | 34.74 | 34.37 | 34.43 | 00:00:00 | 2007-10-02 | 1,301,200 | 34.38 | 34.55 | 34.11 | 34.41 | 00:00:00 | 2007-10-03 | 1,796,100 | 34.45 | 34.84 | 34.29 | 34.83 | 00:00:00 | 2007-10-04 | 2,153,900 | 35.00 | 35.37 | 34.85 | 35.31 | 00:00:00 | 2007-10-05 | 1,666,300 | 35.50 | 35.54 | 35.17 | 35.45 | 00:00:00 | 2007-10-08 | 1,334,100 | 35.50 | 35.60 | 35.34 | 35.40 | 00:00:00 | 2007-10-09 | 1,601,000 | 35.50 | 35.92 | 35.43 | 35.80 | 00:00:00 | 2007-10-10 | 1,876,700 | 35.69 | 35.90 | 35.56 | 35.80 | 00:00:00 | 2007-10-11 | 2,432,600 | 35.90 | 36.33 | 35.74 | 35.87 | 00:00:00 | 2007-10-12 | 1,375,500 | 36.00 | 36.27 | 35.89 | 35.99 | 00:00:00 | 2007-10-15 | 2,502,800 | 35.96 | 36.05 | 35.11 | 35.53 | 00:00:00 | 2007-10-16 | 1,313,500 | 35.53 | 35.59 | 35.24 | 35.28 | 00:00:00 | 2007-10-17 | 2,790,600 | 35.65 | 36.48 | 35.50 | 36.35 | 00:00:00 | 2007-10-18 | 1,605,900 | 36.49 | 36.50 | 35.47 | 36.10 | 00:00:00 | 2007-10-19 | 1,714,400 | 36.08 | 36.45 | 35.15 | 35.32 | 00:00:00 | 2007-10-22 | 1,108,900 | 35.18 | 35.49 | 34.63 | 35.01 | 00:00:00 | 2007-10-23 | 1,433,400 | 35.08 | 35.43 | 34.93 | 35.22 | 00:00:00 | 2007-10-24 | 1,819,700 | 34.05 | 35.40 | 34.05 | 35.25 | 00:00:00 | 2007-10-25 | 1,661,300 | 35.38 | 35.96 | 35.00 | 35.40 | 00:00:00 | 2007-10-26 | 1,147,600 | 35.59 | 36.10 | 35.19 | 36.10 | 00:00:00 | 2007-10-29 | 1,370,200 | 36.07 | 36.19 | 35.85 | 36.11 | 00:00:00 | 2007-10-30 | 1,461,400 | 36.36 | 36.36 | 35.66 | 36.01 | 00:00:00 | 2007-10-31 | 1,929,100 | 36.62 | 37.18 | 35.33 | 37.14 | 00:00:00 | 2007-11-01 | 1,687,500 | 37.50 | 37.67 | 36.03 | 36.10 | 00:00:00 | 2007-11-02 | 2,206,900 | 36.06 | 36.53 | 35.98 | 36.33 | 00:00:00 | 2007-11-05 | 1,481,200 | 36.24 | 36.44 | 35.86 | 36.16 | 00:00:00 | 2007-11-06 | 2,019,500 | 37.00 | 37.07 | 35.84 | 36.50 | 00:00:00 | 2007-11-07 | 2,157,400 | 36.15 | 36.37 | 35.46 | 35.46 | 00:00:00 | 2007-11-08 | 3,077,400 | 35.49 | 35.87 | 34.07 | 34.48 | 00:00:00 | 2007-11-09 | 2,428,700 | 34.09 | 34.24 | 33.46 | 33.66 | 00:00:00 | 2007-11-12 | 1,975,600 | 33.53 | 33.94 | 33.26 | 33.66 | 00:00:00 | 2007-11-13 | 1,864,200 | 33.77 | 34.01 | 33.24 | 34.01 | 00:00:00 | 2007-11-14 | 1,120,200 | 34.00 | 34.33 | 33.58 | 33.66 | 00:00:00 | 2007-11-15 | 3,859,000 | 34.20 | 34.47 | 33.74 | 34.25 | 00:00:00 | 2007-11-16 | 2,858,000 | 33.80 | 34.37 | 33.57 | 34.12 | 00:00:00 | 2007-11-19 | 1,623,300 | 33.83 | 33.89 | 33.17 | 33.17 | 00:00:00 | 2007-11-20 | 2,231,700 | 33.10 | 33.75 | 32.63 | 33.54 | 00:00:00 | 2007-11-21 | 1,520,900 | 33.32 | 33.60 | 33.11 | 33.15 | 00:00:00 | 2007-11-23 | 336,800 | 33.35 | 33.36 | 33.05 | 33.14 | 00:00:00 | 2007-11-26 | 1,375,000 | 33.04 | 33.75 | 32.93 | 33.29 | 00:00:00 | 2007-11-27 | 2,075,300 | 33.40 | 33.93 | 33.30 | 33.82 | 00:00:00 | 2007-11-28 | 2,133,500 | 34.01 | 34.70 | 34.01 | 34.48 | 00:00:00 | 2007-11-29 | 1,435,700 | 34.30 | 34.52 | 33.87 | 34.07 | 00:00:00 | 2007-11-30 | 1,778,900 | 34.41 | 34.41 | 33.94 | 34.16 | 00:00:00 | 2007-12-03 | 1,607,700 | 34.00 | 34.15 | 33.92 | 34.01 | 00:00:00 | 2007-12-04 | 2,034,500 | 33.96 | 34.10 | 33.72 | 34.07 | 00:00:00 | 2007-12-05 | 1,863,900 | 34.10 | 34.37 | 33.84 | 34.11 | 00:00:00 | 2007-12-06 | 1,228,200 | 34.10 | 34.39 | 33.90 | 34.39 | 00:00:00 | 2007-12-07 | 1,442,500 | 34.38 | 34.67 | 34.18 | 34.36 | 00:00:00 | 2007-12-10 | 1,560,100 | 34.77 | 34.80 | 34.40 | 34.74 | 00:00:00 | 2007-12-11 | 1,633,600 | 34.77 | 34.93 | 33.94 | 34.07 | 00:00:00 | 2007-12-12 | 2,349,100 | 34.77 | 34.77 | 33.54 | 33.81 | 00:00:00 | 2007-12-13 | 1,985,600 | 33.74 | 33.75 | 33.26 | 33.48 | 00:00:00 | 2007-12-14 | 2,514,600 | 33.41 | 33.51 | 33.04 | 33.35 | 00:00:00 | 2007-12-17 | 1,923,600 | 33.19 | 33.27 | 32.91 | 32.97 | 00:00:00 | 2007-12-18 | 1,888,000 | 33.14 | 33.14 | 32.68 | 32.91 | 00:00:00 | 2007-12-19 | 1,721,000 | 32.69 | 33.37 | 32.69 | 33.16 | 00:00:00 | 2007-12-20 | 2,498,700 | 33.34 | 33.69 | 32.90 | 33.59 | 00:00:00 | 2007-12-21 | 2,305,900 | 33.73 | 34.00 | 33.46 | 33.73 | 00:00:00 | 2007-12-24 | 2,080,200 | 33.83 | 33.98 | 33.38 | 33.70 | 00:00:00 | 2007-12-26 | 1,086,900 | 33.64 | 34.10 | 33.56 | 33.90 | 00:00:00 | 2007-12-27 | 893,300 | 33.82 | 34.00 | 33.65 | 33.73 | 00:00:00 | 2007-12-28 | 1,009,100 | 33.92 | 34.17 | 33.87 | 34.14 | 00:00:00 | 2007-12-31 | 1,369,900 | 34.00 | 34.11 | 33.83 | 33.92 | 00:00:00 | 2008-01-02 | 1,699,400 | 34.09 | 34.31 | 33.76 | 34.06 | 00:00:00 | 2008-01-03 | 1,562,900 | 34.23 | 34.25 | 33.81 | 33.99 | 00:00:00 | 2008-01-04 | 1,885,200 | 33.92 | 33.97 | 33.55 | 33.56 | 00:00:00 | 2008-01-07 | 1,953,800 | 33.79 | 33.85 | 33.41 | 33.77 | 00:00:00 | 2008-01-08 | 2,052,800 | 33.72 | 33.87 | 33.23 | 33.29 | 00:00:00 | 2008-01-09 | 1,458,100 | 33.41 | 33.72 | 33.15 | 33.72 | 00:00:00 | 2008-01-10 | 1,618,400 | 33.60 | 34.00 | 33.57 | 33.75 | 00:00:00 | 2008-01-11 | 1,184,600 | 33.45 | 33.94 | 33.34 | 33.60 | 00:00:00 | 2008-01-14 | 1,627,300 | 33.70 | 33.75 | 33.16 | 33.50 | 00:00:00 | 2008-01-15 | 1,658,800 | 33.25 | 33.50 | 33.15 | 33.19 | 00:00:00 | 2008-01-16 | 1,775,300 | 33.20 | 33.54 | 32.95 | 32.99 | 00:00:00 | 2008-01-17 | 1,581,000 | 33.14 | 33.30 | 32.90 | 32.99 | 00:00:00 | 2008-01-18 | 1,992,100 | 33.10 | 33.27 | 32.61 | 32.93 | 00:00:00 | 2008-01-22 | 5,509,900 | 30.95 | 32.08 | 30.79 | 31.84 | 00:00:00 | 2008-01-23 | 3,402,300 | 30.65 | 31.70 | 30.21 | 30.89 | 00:00:00 | 2008-01-24 | 4,417,600 | 30.47 | 31.49 | 28.86 | 29.40 | 00:00:00 | 2008-01-25 | 2,708,900 | 29.89 | 30.48 | 29.88 | 30.44 | 00:00:00 | 2008-01-28 | 1,940,300 | 30.54 | 31.36 | 30.50 | 31.27 | 00:00:00 | 2008-01-29 | 2,298,100 | 31.27 | 31.83 | 30.94 | 31.69 | 00:00:00 | 2008-01-30 | 2,004,000 | 31.75 | 32.10 | 31.10 | 31.27 | 00:00:00 | 2008-01-31 | 1,776,600 | 31.00 | 31.81 | 30.87 | 31.46 | 00:00:00 | 2008-02-01 | 2,159,100 | 31.42 | 31.85 | 31.03 | 31.79 | 00:00:00 | 2008-02-04 | 1,489,900 | 31.67 | 32.00 | 31.46 | 31.96 | 00:00:00 | 2008-02-05 | 1,778,600 | 31.91 | 32.16 | 31.08 | 31.75 | 00:00:00 | 2008-02-06 | 2,143,700 | 32.01 | 32.10 | 31.73 | 31.97 | 00:00:00 | 2008-02-07 | 2,468,100 | 32.03 | 32.24 | 31.56 | 32.09 | 00:00:00 | 2008-02-08 | 1,810,300 | 31.85 | 32.39 | 31.56 | 31.77 | 00:00:00 | 2008-02-11 | 1,200,000 | 31.59 | 31.81 | 31.41 | 31.68 | 00:00:00 | 2008-02-12 | 1,116,000 | 31.80 | 32.09 | 31.62 | 31.99 | 00:00:00 | 2008-02-13 | 1,610,500 | 32.08 | 32.19 | 31.58 | 31.70 | 00:00:00 | 2008-02-14 | 2,094,300 | 31.67 | 32.08 | 31.15 | 31.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|