|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-23 | 1,100 | 15.82 | 16.10 | 15.81 | 16.10 | 00:00:00 | | 2012-03-26 | 600 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2012-03-27 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2012-03-28 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2012-03-29 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2012-03-30 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2012-04-02 | 13,200 | 16.50 | 16.85 | 16.29 | 16.50 | 00:00:00 | | 2012-04-03 | 200 | 16.85 | 16.85 | 16.85 | 16.85 | 00:00:00 | | 2012-04-04 | 1,100 | 16.11 | 16.11 | 15.82 | 15.82 | 00:00:00 | | 2012-04-05 | 200 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-04-09 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-04-10 | 1,900 | 15.75 | 15.77 | 15.41 | 15.41 | 00:00:00 | | 2012-04-11 | 200 | 15.57 | 15.57 | 15.57 | 15.57 | 00:00:00 | | 2012-04-12 | 2,500 | 15.47 | 15.60 | 15.47 | 15.47 | 00:00:00 | | 2012-04-13 | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 00:00:00 | | 2012-04-16 | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 00:00:00 | | 2012-04-17 | 500 | 15.72 | 15.72 | 15.66 | 15.66 | 00:00:00 | | 2012-04-18 | 1,100 | 15.51 | 15.51 | 15.51 | 15.51 | 00:00:00 | | 2012-04-19 | 3,800 | 15.45 | 15.49 | 15.45 | 15.49 | 00:00:00 | | 2012-04-20 | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 00:00:00 | | 2012-04-23 | 1,400 | 16.45 | 16.45 | 15.46 | 15.46 | 00:00:00 | | 2012-04-24 | 200 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2012-04-25 | 300 | 15.53 | 15.54 | 15.53 | 15.54 | 00:00:00 | | 2012-04-26 | 1,800 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-04-27 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-04-30 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-05-01 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-05-02 | 300 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2012-05-03 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2012-05-04 | 1,000 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-05-07 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-05-08 | 4,100 | 15.98 | 16.25 | 15.96 | 16.25 | 00:00:00 | | 2012-05-09 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-05-10 | 5,100 | 16.24 | 16.25 | 16.24 | 16.25 | 00:00:00 | | 2012-05-11 | 100 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-05-14 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-05-15 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-05-16 | 9,800 | 15.27 | 16.15 | 15.27 | 16.15 | 00:00:00 | | 2012-05-17 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2012-05-18 | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 00:00:00 | | 2012-05-21 | 300 | 15.47 | 15.50 | 15.47 | 15.50 | 00:00:00 | | 2012-05-22 | 11,300 | 15.20 | 15.48 | 15.00 | 15.44 | 00:00:00 | | 2012-05-23 | 11,000 | 14.81 | 15.01 | 14.80 | 14.96 | 00:00:00 | | 2012-05-24 | 3,600 | 14.83 | 15.77 | 14.80 | 15.77 | 00:00:00 | | 2012-05-25 | 400 | 15.47 | 15.47 | 15.04 | 15.09 | 00:00:00 | | 2012-05-29 | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 00:00:00 | | 2012-05-30 | 800 | 14.84 | 14.94 | 14.80 | 14.94 | 00:00:00 | | 2012-05-31 | 600 | 15.00 | 15.00 | 14.81 | 14.99 | 00:00:00 | | 2012-06-01 | 300 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2012-06-04 | 700 | 14.50 | 14.60 | 14.50 | 14.60 | 00:00:00 | | 2012-06-05 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2012-06-06 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2012-06-07 | 19,000 | 15.70 | 15.70 | 15.49 | 15.68 | 00:00:00 | | 2012-06-08 | 500 | 15.50 | 15.54 | 15.44 | 15.53 | 00:00:00 | | 2012-06-11 | 4,900 | 15.03 | 15.03 | 14.80 | 15.01 | 00:00:00 | | 2012-06-12 | 100 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2012-06-13 | 11,000 | 15.59 | 15.70 | 15.59 | 15.70 | 00:00:00 | | 2012-06-14 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | | 2012-06-15 | 200 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-06-18 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-06-19 | 300 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-06-20 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-06-21 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-06-22 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-06-25 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-06-26 | 300 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-06-27 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-06-28 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-06-29 | 900 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2012-07-02 | 100 | 15.27 | 15.27 | 15.27 | 15.27 | 00:00:00 | | 2012-07-03 | 400 | 15.59 | 16.34 | 15.59 | 16.00 | 00:00:00 | | 2012-07-05 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-07-06 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-07-09 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-07-10 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2012-07-11 | 6,800 | 23.98 | 23.98 | 15.24 | 17.14 | 00:00:00 | | 2012-07-12 | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 00:00:00 | | 2012-07-13 | 100 | 16.95 | 16.95 | 16.95 | 16.95 | 00:00:00 | | 2012-07-16 | 1,000 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-07-17 | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 00:00:00 | | 2012-07-18 | 400 | 15.28 | 15.68 | 15.28 | 15.68 | 00:00:00 | | 2012-07-19 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2012-07-20 | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 00:00:00 | | 2012-07-23 | 8,000 | 14.85 | 15.85 | 14.58 | 15.85 | 00:00:00 | | 2012-07-24 | 700 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2012-07-25 | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2012-07-26 | 2,600 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2012-07-27 | 5,100 | 16.00 | 16.29 | 16.00 | 16.05 | 00:00:00 | | 2012-07-30 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2012-07-31 | 600 | 15.09 | 15.09 | 15.02 | 15.02 | 00:00:00 | | 2012-08-01 | 500 | 16.46 | 16.46 | 16.46 | 16.46 | 00:00:00 | | 2012-08-02 | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 00:00:00 | | 2012-08-03 | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 00:00:00 | | 2012-08-06 | 600 | 16.77 | 16.80 | 15.82 | 15.82 | 00:00:00 | | 2012-08-07 | 1,000 | 15.60 | 16.00 | 15.36 | 15.97 | 00:00:00 | | 2012-08-08 | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 00:00:00 | | 2012-08-09 | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 00:00:00 | | 2012-08-10 | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 00:00:00 | | 2012-08-13 | 17,400 | 16.70 | 16.79 | 16.70 | 16.79 | 00:00:00 | | 2012-08-14 | 600 | 16.60 | 16.78 | 16.60 | 16.78 | 00:00:00 | | 2012-08-15 | 5,300 | 16.70 | 16.73 | 16.70 | 16.70 | 00:00:00 | | 2012-08-16 | 1,500 | 16.88 | 16.88 | 15.87 | 16.35 | 00:00:00 | | 2012-08-17 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-08-20 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-08-21 | 900 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2012-08-22 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2012-08-23 | 4,900 | 16.24 | 16.90 | 16.21 | 16.90 | 00:00:00 | | 2012-08-24 | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | | 2012-08-27 | 100 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2012-08-28 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2012-08-29 | 1,400 | 15.86 | 16.25 | 15.86 | 16.25 | 00:00:00 | | 2012-08-30 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-08-31 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-09-04 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-09-05 | 2,500 | 16.00 | 16.28 | 16.00 | 16.21 | 00:00:00 | | 2012-09-06 | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 00:00:00 | | 2012-09-07 | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 00:00:00 | | 2012-09-10 | 7,100 | 16.79 | 17.00 | 16.79 | 17.00 | 00:00:00 | | 2012-09-11 | 2,900 | 16.70 | 16.91 | 16.50 | 16.90 | 00:00:00 | | 2012-09-12 | 200 | 16.90 | 16.90 | 16.75 | 16.75 | 00:00:00 | | 2012-09-13 | 900 | 17.00 | 17.24 | 17.00 | 17.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
