|
 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 | | 2000-06-23 | 1,651,900 | 68.25 | 69.25 | 61.50 | 65.00 | 00:00:00 | | 2000-06-26 | 2,373,500 | 65.62 | 66.50 | 58.75 | 63.25 | 00:00:00 | | 2000-06-27 | 2,065,100 | 64.00 | 66.94 | 63.25 | 65.12 | 00:00:00 | | 2000-06-28 | 2,327,800 | 69.00 | 70.50 | 67.00 | 68.52 | 00:00:00 | | 2000-06-29 | 1,248,900 | 68.25 | 70.00 | 63.56 | 65.44 | 00:00:00 | | 2000-06-30 | 1,237,900 | 67.50 | 69.25 | 63.75 | 65.88 | 00:00:00 | | 2000-07-03 | 430,500 | 67.00 | 68.44 | 66.06 | 68.42 | 00:00:00 | | 2000-07-05 | 1,713,000 | 68.62 | 69.81 | 66.88 | 68.00 | 00:00:00 | | 2000-07-06 | 1,054,300 | 68.00 | 68.75 | 64.75 | 65.12 | 00:00:00 | | 2000-07-07 | 2,046,000 | 65.50 | 70.88 | 64.75 | 69.77 | 00:00:00 | | 2000-07-10 | 2,237,200 | 70.00 | 75.75 | 69.81 | 74.00 | 00:00:00 | | 2000-07-11 | 2,894,700 | 74.00 | 81.31 | 72.62 | 81.00 | 00:00:00 | | 2000-07-12 | 2,139,500 | 82.88 | 84.62 | 79.25 | 84.62 | 00:00:00 | | 2000-07-13 | 1,903,100 | 86.00 | 86.12 | 80.56 | 80.86 | 00:00:00 | | 2000-07-14 | 1,155,500 | 80.38 | 80.75 | 77.06 | 77.89 | 00:00:00 | | 2000-07-17 | 1,176,000 | 78.50 | 84.94 | 78.00 | 84.11 | 00:00:00 | | 2000-07-18 | 1,609,300 | 84.19 | 89.00 | 81.38 | 82.19 | 00:00:00 | | 2000-07-19 | 797,100 | 83.19 | 84.94 | 79.38 | 80.00 | 00:00:00 | | 2000-07-20 | 727,300 | 80.06 | 83.88 | 80.06 | 81.44 | 00:00:00 | | 2000-07-21 | 816,100 | 83.25 | 84.38 | 80.62 | 81.00 | 00:00:00 | | 2000-07-24 | 1,514,300 | 82.75 | 89.25 | 82.25 | 84.75 | 00:00:00 | | 2000-07-25 | 1,704,200 | 84.50 | 85.50 | 75.56 | 77.50 | 00:00:00 | | 2000-07-26 | 1,746,600 | 77.62 | 82.38 | 75.25 | 80.25 | 00:00:00 | | 2000-07-27 | 2,032,800 | 84.00 | 90.50 | 83.75 | 89.50 | 00:00:00 | | 2000-07-28 | 1,318,900 | 89.50 | 91.25 | 85.81 | 89.36 | 00:00:00 | | 2000-07-31 | 1,490,300 | 89.38 | 90.19 | 83.56 | 87.19 | 00:00:00 | | 2000-08-01 | 1,770,700 | 88.19 | 94.69 | 87.50 | 94.25 | 00:00:00 | | 2000-08-02 | 1,509,400 | 93.50 | 98.88 | 92.50 | 96.62 | 00:00:00 | | 2000-08-03 | 1,283,100 | 93.00 | 93.00 | 87.00 | 90.75 | 00:00:00 | | 2000-08-04 | 1,131,300 | 91.88 | 97.94 | 91.50 | 97.00 | 00:00:00 | | 2000-08-07 | 1,701,900 | 99.38 | 103.94 | 97.50 | 103.83 | 00:00:00 | | 2000-08-08 | 1,809,300 | 103.81 | 104.75 | 99.31 | 101.11 | 00:00:00 | | 2000-08-09 | 1,641,900 | 100.75 | 100.88 | 94.75 | 95.61 | 00:00:00 | | 2000-08-10 | 1,250,600 | 95.62 | 97.38 | 89.75 | 91.98 | 00:00:00 | | 2000-08-11 | 1,569,900 | 92.00 | 97.00 | 88.31 | 94.00 | 00:00:00 | | 2000-08-14 | 1,258,900 | 94.00 | 94.62 | 89.00 | 91.88 | 00:00:00 | | 2000-08-15 | 1,207,600 | 93.00 | 94.62 | 89.12 | 90.12 | 00:00:00 | | 2000-08-16 | 979,600 | 90.75 | 92.00 | 88.50 | 88.92 | 00:00:00 | | 2000-08-17 | 1,097,500 | 90.38 | 91.50 | 89.00 | 90.69 | 00:00:00 | | 2000-08-18 | 1,113,800 | 89.75 | 91.12 | 88.50 | 89.73 | 00:00:00 | | 2000-08-21 | 998,100 | 90.00 | 94.12 | 89.00 | 91.50 | 00:00:00 | | 2000-08-22 | 1,405,200 | 90.50 | 91.94 | 89.56 | 90.44 | 00:00:00 | | 2000-08-23 | 820,700 | 90.75 | 94.75 | 89.25 | 93.81 | 00:00:00 | | 2000-08-24 | 2,610,800 | 94.50 | 95.62 | 91.62 | 92.31 | 00:00:00 | | 2000-08-25 | 1,229,900 | 92.88 | 96.38 | 92.88 | 96.02 | 00:00:00 | | 2000-08-28 | 1,151,500 | 97.50 | 97.94 | 96.06 | 97.25 | 00:00:00 | | 2000-08-29 | 1,392,300 | 96.00 | 98.44 | 94.19 | 94.98 | 00:00:00 | | 2000-08-30 | 1,315,200 | 96.00 | 97.75 | 94.12 | 96.39 | 00:00:00 | | 2000-08-31 | 2,594,100 | 96.38 | 99.94 | 96.06 | 98.39 | 00:00:00 | | 2000-09-01 | 1,986,600 | 99.75 | 102.25 | 91.56 | 95.52 | 00:00:00 | | 2000-09-05 | 723,400 | 95.31 | 95.81 | 92.44 | 94.06 | 00:00:00 | | 2000-09-06 | 826,900 | 96.00 | 96.00 | 93.25 | 94.30 | 00:00:00 | | 2000-09-07 | 907,800 | 94.31 | 95.02 | 92.75 | 95.02 | 00:00:00 | | 2000-09-08 | 909,300 | 95.00 | 99.75 | 94.62 | 97.67 | 00:00:00 | | 2000-09-11 | 1,145,700 | 97.62 | 99.25 | 95.00 | 97.00 | 00:00:00 | | 2000-09-12 | 967,400 | 98.00 | 101.25 | 97.44 | 98.50 | 00:00:00 | | 2000-09-13 | 684,400 | 98.25 | 100.75 | 97.56 | 100.45 | 00:00:00 | | 2000-09-14 | 836,500 | 100.88 | 105.69 | 100.88 | 104.08 | 00:00:00 | | 2000-09-15 | 1,305,100 | 106.50 | 109.44 | 104.69 | 106.50 | 00:00:00 | | 2000-09-18 | 1,248,600 | 108.62 | 109.94 | 102.25 | 103.23 | 00:00:00 | | 2000-09-19 | 854,800 | 103.62 | 107.33 | 103.62 | 106.75 | 00:00:00 | | 2000-09-20 | 654,100 | 106.00 | 108.64 | 104.00 | 108.64 | 00:00:00 | | 2000-09-21 | 1,088,400 | 108.50 | 114.88 | 108.12 | 113.56 | 00:00:00 | | 2000-09-22 | 1,232,500 | 110.56 | 119.38 | 110.00 | 119.00 | 00:00:00 | | 2000-09-25 | 1,956,000 | 119.81 | 126.75 | 118.31 | 119.75 | 00:00:00 | | 2000-09-26 | 1,609,500 | 118.50 | 119.25 | 108.69 | 108.94 | 00:00:00 | | 2000-09-27 | 1,454,300 | 113.19 | 119.62 | 112.25 | 112.75 | 00:00:00 | | 2000-09-28 | 1,138,400 | 114.88 | 120.62 | 114.31 | 119.44 | 00:00:00 | | 2000-09-29 | 1,026,400 | 119.12 | 120.44 | 115.00 | 116.52 | 00:00:00 | | 2000-10-02 | 941,200 | 116.38 | 116.94 | 110.56 | 112.81 | 00:00:00 | | 2000-10-03 | 1,016,600 | 114.00 | 115.62 | 112.06 | 112.69 | 00:00:00 | | 2000-10-04 | 1,047,900 | 110.00 | 115.50 | 107.62 | 115.00 | 00:00:00 | | 2000-10-05 | 1,125,900 | 112.75 | 113.31 | 106.75 | 107.94 | 00:00:00 | | 2000-10-06 | 1,602,800 | 109.38 | 109.75 | 103.00 | 106.81 | 00:00:00 | | 2000-10-09 | 883,600 | 106.81 | 107.00 | 101.62 | 105.50 | 00:00:00 | | 2000-10-10 | 1,399,300 | 105.00 | 107.88 | 100.75 | 104.00 | 00:00:00 | | 2000-10-11 | 2,613,100 | 101.25 | 102.00 | 91.00 | 92.00 | 00:00:00 | | 2000-10-12 | 2,160,100 | 93.25 | 96.00 | 85.00 | 88.88 | 00:00:00 | | 2000-10-13 | 2,527,800 | 88.88 | 93.25 | 88.62 | 92.56 | 00:00:00 | | 2000-10-16 | 1,740,400 | 92.62 | 101.31 | 92.50 | 99.50 | 00:00:00 | | 2000-10-17 | 1,563,600 | 100.50 | 105.00 | 100.50 | 105.00 | 00:00:00 | | 2000-10-18 | 1,398,300 | 102.19 | 106.62 | 99.25 | 103.75 | 00:00:00 | | 2000-10-19 | 1,464,300 | 104.00 | 112.62 | 104.00 | 110.62 | 00:00:00 | | 2000-10-20 | 1,439,100 | 110.25 | 110.25 | 105.31 | 106.00 | 00:00:00 | | 2000-10-23 | 1,384,200 | 105.25 | 108.50 | 104.25 | 104.94 | 00:00:00 | | 2000-10-24 | 1,130,600 | 105.00 | 106.00 | 102.31 | 103.50 | 00:00:00 | | 2000-10-25 | 1,560,400 | 104.00 | 106.00 | 94.25 | 95.50 | 00:00:00 | | 2000-10-26 | 3,080,500 | 107.50 | 111.50 | 105.31 | 107.62 | 00:00:00 | | 2000-10-27 | 1,307,000 | 106.75 | 114.44 | 106.19 | 110.00 | 00:00:00 | | 2000-10-30 | 1,206,900 | 109.88 | 111.25 | 106.12 | 108.00 | 00:00:00 | | 2000-10-31 | 1,400,500 | 108.00 | 118.38 | 107.25 | 117.00 | 00:00:00 | | 2000-11-01 | 1,867,000 | 117.25 | 125.62 | 117.00 | 122.88 | 00:00:00 | | 2000-11-02 | 1,903,200 | 122.50 | 133.31 | 122.50 | 128.94 | 00:00:00 | | 2000-11-03 | 1,647,200 | 130.00 | 132.88 | 123.12 | 124.56 | 00:00:00 | | 2000-11-06 | 1,376,500 | 127.00 | 127.62 | 116.62 | 120.25 | 00:00:00 | | 2000-11-07 | 1,319,300 | 118.00 | 118.94 | 115.75 | 118.00 | 00:00:00 | | 2000-11-08 | 1,004,600 | 118.50 | 124.38 | 118.50 | 118.88 | 00:00:00 | | 2000-11-09 | 1,679,500 | 119.12 | 121.19 | 113.88 | 115.56 | 00:00:00 | | 2000-11-10 | 1,052,200 | 113.69 | 115.12 | 111.38 | 112.31 | 00:00:00 | | 2000-11-13 | 3,172,600 | 108.31 | 109.00 | 90.62 | 95.00 | 00:00:00 | | 2000-11-14 | 2,148,900 | 98.94 | 102.94 | 96.00 | 102.06 | 00:00:00 | | 2000-11-15 | 1,277,700 | 106.00 | 107.25 | 103.31 | 105.62 | 00:00:00 | | 2000-11-16 | 998,200 | 103.00 | 103.31 | 96.31 | 97.00 | 00:00:00 | | 2000-11-17 | 1,448,800 | 98.00 | 102.50 | 94.00 | 96.50 | 00:00:00 | | 2000-11-20 | 1,675,100 | 95.00 | 95.06 | 86.00 | 88.94 | 00:00:00 | | 2000-11-21 | 3,338,000 | 90.75 | 92.94 | 80.19 | 83.00 | 00:00:00 | | 2000-11-22 | 2,514,700 | 80.50 | 86.62 | 78.81 | 83.50 | 00:00:00 | | 2000-11-24 | 794,800 | 86.00 | 93.19 | 85.50 | 92.25 | 00:00:00 | | 2000-11-27 | 1,663,200 | 97.00 | 97.00 | 92.31 | 93.88 | 00:00:00 | | 2000-11-28 | 1,389,200 | 94.00 | 95.25 | 88.31 | 89.56 | 00:00:00 | | 2000-11-29 | 1,415,600 | 90.00 | 95.00 | 86.31 | 87.00 | 00:00:00 | | 2000-11-30 | 2,185,200 | 85.50 | 85.50 | 81.44 | 82.62 | 00:00:00 | | 2000-12-01 | 1,769,600 | 85.50 | 87.75 | 83.81 | 85.88 | 00:00:00 | | 2000-12-04 | 1,784,200 | 85.00 | 85.50 | 79.62 | 80.00 | 00:00:00 | | 2000-12-05 | 1,697,000 | 81.00 | 86.38 | 81.00 | 85.75 | 00:00:00 | | 2000-12-06 | 2,034,600 | 86.50 | 89.38 | 85.31 | 88.25 | 00:00:00 | | 2000-12-07 | 1,076,000 | 87.00 | 88.06 | 83.50 | 83.81 | 00:00:00 | | 2000-12-08 | 1,194,500 | 85.62 | 94.75 | 85.62 | 94.06 | 00:00:00 | | 2000-12-11 | 1,776,700 | 96.62 | 104.00 | 95.62 | 100.25 | 00:00:00 | | 2000-12-12 | 943,300 | 100.75 | 101.31 | 94.12 | 95.25 | 00:00:00 | | 2000-12-13 | 900,000 | 95.50 | 96.19 | 90.44 | 90.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
