|
 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 | | 2008-08-06 | 2,358,900 | 36.54 | 37.25 | 36.35 | 37.00 | 00:00:00 | | 2008-08-07 | 2,893,200 | 36.91 | 36.92 | 36.40 | 36.40 | 00:00:00 | | 2008-08-08 | 1,611,700 | 36.47 | 36.75 | 36.32 | 36.46 | 00:00:00 | | 2008-08-11 | 1,010,400 | 36.46 | 37.00 | 36.20 | 37.00 | 00:00:00 | | 2008-08-12 | 891,900 | 37.05 | 37.12 | 36.65 | 37.10 | 00:00:00 | | 2008-08-13 | 1,173,600 | 37.20 | 37.20 | 36.56 | 36.64 | 00:00:00 | | 2008-08-14 | 1,362,700 | 36.53 | 36.82 | 36.41 | 36.64 | 00:00:00 | | 2008-08-15 | 1,473,200 | 36.70 | 36.80 | 36.34 | 36.60 | 00:00:00 | | 2008-08-18 | 1,073,400 | 36.71 | 36.77 | 36.11 | 36.29 | 00:00:00 | | 2008-08-19 | 1,015,100 | 36.31 | 36.60 | 36.17 | 36.38 | 00:00:00 | | 2008-08-20 | 738,700 | 36.37 | 36.75 | 36.30 | 36.55 | 00:00:00 | | 2008-08-21 | 1,218,800 | 36.34 | 36.50 | 35.98 | 36.11 | 00:00:00 | | 2008-08-22 | 979,100 | 36.11 | 36.55 | 35.80 | 36.22 | 00:00:00 | | 2008-08-25 | 1,043,500 | 35.95 | 36.43 | 35.93 | 36.20 | 00:00:00 | | 2008-08-26 | 1,247,700 | 36.08 | 36.33 | 36.01 | 36.07 | 00:00:00 | | 2008-08-27 | 937,500 | 36.12 | 36.24 | 35.91 | 36.20 | 00:00:00 | | 2008-08-28 | 744,700 | 36.34 | 36.59 | 36.07 | 36.55 | 00:00:00 | | 2008-08-29 | 512,200 | 36.23 | 36.76 | 36.23 | 36.49 | 00:00:00 | | 2008-09-02 | 1,514,100 | 36.87 | 36.90 | 36.23 | 36.43 | 00:00:00 | | 2008-09-03 | 1,751,600 | 36.38 | 36.61 | 36.14 | 36.46 | 00:00:00 | | 2008-09-04 | 921,200 | 36.30 | 36.56 | 35.89 | 35.89 | 00:00:00 | | 2008-09-05 | 919,500 | 35.80 | 36.00 | 35.67 | 35.93 | 00:00:00 | | 2008-09-08 | 1,091,600 | 36.39 | 36.51 | 35.98 | 36.19 | 00:00:00 | | 2008-09-09 | 952,300 | 36.27 | 36.52 | 35.70 | 35.70 | 00:00:00 | | 2008-09-10 | 1,425,700 | 35.73 | 36.27 | 35.73 | 35.98 | 00:00:00 | | 2008-09-11 | 1,333,700 | 35.71 | 36.19 | 35.46 | 35.96 | 00:00:00 | | 2008-09-12 | 610,400 | 35.78 | 36.00 | 35.51 | 35.84 | 00:00:00 | | 2008-09-15 | 1,542,500 | 35.43 | 35.52 | 34.08 | 34.34 | 00:00:00 | | 2008-09-16 | 3,493,300 | 34.03 | 34.30 | 32.50 | 34.30 | 00:00:00 | | 2008-09-17 | 2,367,100 | 33.38 | 33.92 | 32.78 | 33.15 | 00:00:00 | | 2008-09-18 | 3,143,200 | 33.26 | 35.75 | 31.76 | 35.75 | 00:00:00 | | 2008-09-19 | 3,380,600 | 35.89 | 35.89 | 32.50 | 34.44 | 00:00:00 | | 2008-09-22 | 1,130,200 | 34.29 | 34.70 | 34.01 | 34.10 | 00:00:00 | | 2008-09-23 | 1,272,200 | 34.09 | 35.05 | 34.09 | 34.31 | 00:00:00 | | 2008-09-24 | 1,491,300 | 34.36 | 35.16 | 34.10 | 35.16 | 00:00:00 | | 2008-09-25 | 1,587,000 | 35.27 | 35.62 | 34.73 | 35.19 | 00:00:00 | | 2008-09-26 | 2,402,800 | 35.00 | 35.30 | 34.74 | 34.94 | 00:00:00 | | 2008-09-29 | 1,296,700 | 34.69 | 34.98 | 33.33 | 33.33 | 00:00:00 | | 2008-09-30 | 2,463,100 | 33.96 | 34.31 | 33.51 | 34.25 | 00:00:00 | | 2008-10-01 | 2,342,900 | 34.49 | 34.49 | 33.46 | 33.65 | 00:00:00 | | 2008-10-02 | 2,400,000 | 33.60 | 33.88 | 32.72 | 32.92 | 00:00:00 | | 2008-10-03 | 1,747,500 | 33.45 | 33.52 | 32.53 | 32.62 | 00:00:00 | | 2008-10-06 | 1,570,900 | 32.24 | 32.72 | 31.06 | 31.68 | 00:00:00 | | 2008-10-07 | 1,422,500 | 31.42 | 32.63 | 30.80 | 31.11 | 00:00:00 | | 2008-10-08 | 1,681,300 | 30.62 | 31.43 | 29.93 | 30.32 | 00:00:00 | | 2008-10-09 | 2,236,800 | 30.36 | 31.49 | 29.65 | 29.80 | 00:00:00 | | 2008-10-10 | 3,771,500 | 29.01 | 29.50 | 26.30 | 27.50 | 00:00:00 | | 2008-10-13 | 1,842,600 | 27.65 | 31.49 | 27.50 | 31.49 | 00:00:00 | | 2008-10-14 | 2,055,300 | 31.87 | 32.22 | 30.60 | 30.74 | 00:00:00 | | 2008-10-15 | 1,645,500 | 30.75 | 30.84 | 29.26 | 29.50 | 00:00:00 | | 2008-10-16 | 2,118,500 | 29.36 | 30.28 | 28.88 | 30.28 | 00:00:00 | | 2008-10-17 | 3,143,300 | 29.90 | 30.53 | 29.33 | 29.90 | 00:00:00 | | 2008-10-20 | 2,881,300 | 29.72 | 31.40 | 29.72 | 31.40 | 00:00:00 | | 2008-10-21 | 933,000 | 31.34 | 31.60 | 30.75 | 31.60 | 00:00:00 | | 2008-10-22 | 1,568,700 | 30.61 | 31.08 | 30.00 | 30.88 | 00:00:00 | | 2008-10-23 | 3,823,300 | 32.07 | 32.07 | 29.35 | 30.28 | 00:00:00 | | 2008-10-24 | 2,381,400 | 28.59 | 29.54 | 28.59 | 29.24 | 00:00:00 | | 2008-10-27 | 2,722,900 | 28.77 | 29.44 | 26.32 | 26.32 | 00:00:00 | | 2008-10-28 | 4,661,800 | 26.98 | 28.88 | 25.85 | 28.88 | 00:00:00 | | 2008-10-29 | 2,682,500 | 28.66 | 29.68 | 28.46 | 29.15 | 00:00:00 | | 2008-10-30 | 1,432,200 | 29.56 | 30.42 | 29.54 | 30.16 | 00:00:00 | | 2008-10-31 | 1,564,600 | 29.96 | 30.83 | 29.89 | 30.83 | 00:00:00 | | 2008-11-03 | 800,000 | 30.52 | 30.65 | 30.09 | 30.29 | 00:00:00 | | 2008-11-04 | 1,051,000 | 30.58 | 30.86 | 30.21 | 30.86 | 00:00:00 | | 2008-11-05 | 1,860,200 | 30.89 | 31.19 | 30.52 | 30.69 | 00:00:00 | | 2008-11-06 | 1,650,900 | 30.54 | 30.66 | 30.16 | 30.25 | 00:00:00 | | 2008-11-07 | 2,282,600 | 30.48 | 30.78 | 30.01 | 30.59 | 00:00:00 | | 2008-11-10 | 1,411,100 | 30.77 | 30.77 | 30.09 | 30.20 | 00:00:00 | | 2008-11-11 | 2,562,700 | 29.82 | 30.17 | 29.57 | 29.95 | 00:00:00 | | 2008-11-12 | 2,094,000 | 29.73 | 29.74 | 29.11 | 29.15 | 00:00:00 | | 2008-11-13 | 5,566,000 | 29.04 | 30.59 | 28.25 | 30.59 | 00:00:00 | | 2008-11-14 | 3,375,900 | 29.63 | 30.00 | 29.20 | 29.29 | 00:00:00 | | 2008-11-17 | 4,536,900 | 28.49 | 29.46 | 28.49 | 29.05 | 00:00:00 | | 2008-11-18 | 5,634,000 | 28.60 | 29.50 | 28.60 | 29.24 | 00:00:00 | | 2008-11-19 | 3,582,800 | 29.00 | 29.40 | 28.34 | 28.55 | 00:00:00 | | 2008-11-20 | 2,126,700 | 28.50 | 28.71 | 27.24 | 27.85 | 00:00:00 | | 2008-11-21 | 16,268,100 | 27.88 | 28.35 | 26.89 | 27.81 | 00:00:00 | | 2008-11-24 | 0 | 27.81 | 27.81 | 27.81 | 27.81 | 00:00:00 | | 2012-01-24 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2012-01-25 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2012-01-26 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2012-01-27 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2012-01-30 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2012-01-31 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2012-02-01 | 600 | 14.98 | 15.00 | 14.98 | 15.00 | 00:00:00 | | 2012-02-02 | 1,900 | 15.00 | 15.00 | 14.70 | 14.70 | 00:00:00 | | 2012-02-03 | 1,600 | 15.26 | 15.27 | 14.70 | 14.70 | 00:00:00 | | 2012-02-06 | 10,200 | 14.76 | 14.90 | 14.76 | 14.80 | 00:00:00 | | 2012-02-07 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | | 2012-02-08 | 11,200 | 14.78 | 15.04 | 14.78 | 15.04 | 00:00:00 | | 2012-02-09 | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 00:00:00 | | 2012-02-10 | 1,100 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2012-02-13 | 1,200 | 14.99 | 15.02 | 14.98 | 15.02 | 00:00:00 | | 2012-02-14 | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 00:00:00 | | 2012-02-15 | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 00:00:00 | | 2012-02-16 | 4,300 | 15.01 | 15.01 | 14.99 | 15.00 | 00:00:00 | | 2012-02-17 | 400 | 15.48 | 15.49 | 15.48 | 15.49 | 00:00:00 | | 2012-02-21 | 20,300 | 15.16 | 15.65 | 15.00 | 15.59 | 00:00:00 | | 2012-02-22 | 10,700 | 15.79 | 16.27 | 15.50 | 15.85 | 00:00:00 | | 2012-02-23 | 9,100 | 16.22 | 16.78 | 16.20 | 16.78 | 00:00:00 | | 2012-02-24 | 1,000 | 16.00 | 16.00 | 15.90 | 15.90 | 00:00:00 | | 2012-02-27 | 4,400 | 15.75 | 16.50 | 15.75 | 16.50 | 00:00:00 | | 2012-02-28 | 5,700 | 16.35 | 16.87 | 16.25 | 16.25 | 00:00:00 | | 2012-02-29 | 3,100 | 15.75 | 15.77 | 15.75 | 15.75 | 00:00:00 | | 2012-03-01 | 16,000 | 15.75 | 16.63 | 15.75 | 16.01 | 00:00:00 | | 2012-03-02 | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 00:00:00 | | 2012-03-05 | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 00:00:00 | | 2012-03-06 | 100 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-03-07 | 4,700 | 15.75 | 15.75 | 15.52 | 15.60 | 00:00:00 | | 2012-03-08 | 3,200 | 16.12 | 16.50 | 16.12 | 16.50 | 00:00:00 | | 2012-03-09 | 400 | 16.34 | 16.35 | 16.34 | 16.35 | 00:00:00 | | 2012-03-12 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-03-13 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-03-14 | 6,600 | 15.50 | 16.89 | 15.50 | 16.89 | 00:00:00 | | 2012-03-15 | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 00:00:00 | | 2012-03-16 | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 00:00:00 | | 2012-03-19 | 1,100 | 16.25 | 16.79 | 16.25 | 16.25 | 00:00:00 | | 2012-03-20 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-03-21 | 5,000 | 16.25 | 16.25 | 15.80 | 16.00 | 00:00:00 | | 2012-03-22 | 7,000 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-03-23 | 1,100 | 15.82 | 16.10 | 15.81 | 16.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
