|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-13 | 900 | 17.00 | 17.24 | 17.00 | 17.24 | 00:00:00 | | 2012-09-14 | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 00:00:00 | | 2012-09-17 | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 00:00:00 | | 2012-09-18 | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 00:00:00 | | 2012-09-19 | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 00:00:00 | | 2012-09-20 | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 00:00:00 | | 2012-09-21 | 1,900 | 17.20 | 17.85 | 17.18 | 17.85 | 00:00:00 | | 2012-09-24 | 100 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | | 2012-09-25 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | | 2012-09-26 | 200 | 17.50 | 17.50 | 17.31 | 17.31 | 00:00:00 | | 2012-09-27 | 1,000 | 16.75 | 16.75 | 16.75 | 16.75 | 00:00:00 | | 2012-09-28 | 2,000 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2012-10-01 | 3,400 | 16.50 | 16.53 | 16.50 | 16.50 | 00:00:00 | | 2012-10-02 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2012-10-03 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2012-10-04 | 12,200 | 16.61 | 17.50 | 16.61 | 17.37 | 00:00:00 | | 2012-10-05 | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 00:00:00 | | 2012-10-08 | 400 | 17.48 | 17.50 | 17.48 | 17.50 | 00:00:00 | | 2012-10-09 | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 00:00:00 | | 2012-10-10 | 600 | 17.30 | 17.30 | 17.30 | 17.30 | 00:00:00 | | 2012-10-11 | 12,900 | 17.50 | 17.50 | 17.20 | 17.20 | 00:00:00 | | 2012-10-12 | 500 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2012-10-15 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2012-10-16 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2012-10-17 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2012-10-18 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2012-10-19 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2012-10-22 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2012-10-23 | 500 | 16.97 | 16.97 | 16.97 | 16.97 | 00:00:00 | | 2012-10-24 | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 00:00:00 | | 2012-10-25 | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 00:00:00 | | 2012-10-26 | 100 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2012-10-31 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2012-11-01 | 500 | 16.45 | 16.45 | 16.12 | 16.12 | 00:00:00 | | 2012-11-02 | 10,000 | 16.40 | 16.40 | 16.40 | 16.40 | 00:00:00 | | 2012-11-05 | 1,100 | 17.18 | 17.18 | 16.50 | 16.50 | 00:00:00 | | 2012-11-06 | 3,000 | 17.25 | 17.50 | 17.25 | 17.50 | 00:00:00 | | 2012-11-07 | 2,100 | 17.04 | 17.04 | 16.53 | 16.53 | 00:00:00 | | 2012-11-08 | 1,100 | 16.18 | 16.18 | 16.00 | 16.04 | 00:00:00 | | 2012-11-09 | 6,000 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2012-11-12 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2012-11-13 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 00:00:00 | | 2012-11-14 | 2,200 | 15.80 | 15.95 | 15.76 | 15.76 | 00:00:00 | | 2012-11-15 | 100 | 15.66 | 15.66 | 15.66 | 15.66 | 00:00:00 | | 2012-11-16 | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 00:00:00 | | 2012-11-19 | 2,100 | 16.49 | 16.49 | 16.37 | 16.37 | 00:00:00 | | 2012-11-20 | 1,000 | 16.15 | 16.38 | 15.47 | 15.47 | 00:00:00 | | 2012-11-21 | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 00:00:00 | | 2012-11-23 | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 00:00:00 | | 2012-11-26 | 700 | 15.85 | 15.95 | 15.82 | 15.95 | 00:00:00 | | 2012-11-27 | 100 | 15.78 | 15.78 | 15.78 | 15.78 | 00:00:00 | | 2012-11-28 | 800 | 15.57 | 16.00 | 15.57 | 16.00 | 00:00:00 | | 2012-11-29 | 700 | 16.15 | 16.30 | 16.15 | 16.30 | 00:00:00 | | 2012-11-30 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2012-12-03 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2012-12-04 | 3,900 | 16.74 | 16.79 | 16.74 | 16.79 | 00:00:00 | | 2012-12-05 | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 00:00:00 | | 2012-12-06 | 2,200 | 15.74 | 16.16 | 15.74 | 16.03 | 00:00:00 | | 2012-12-07 | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 00:00:00 | | 2012-12-10 | 8,000 | 16.08 | 16.15 | 16.00 | 16.01 | 00:00:00 | | 2012-12-11 | 10,000 | 16.74 | 17.00 | 16.74 | 17.00 | 00:00:00 | | 2012-12-12 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-12-13 | 100 | 17.26 | 17.26 | 17.26 | 17.26 | 00:00:00 | | 2012-12-14 | 100 | 16.36 | 16.36 | 16.36 | 16.36 | 00:00:00 | | 2012-12-17 | 400 | 16.23 | 16.23 | 16.14 | 16.14 | 00:00:00 | | 2012-12-18 | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 00:00:00 | | 2012-12-19 | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 00:00:00 | | 2012-12-20 | 10,000 | 16.45 | 16.45 | 16.40 | 16.40 | 00:00:00 | | 2012-12-21 | 4,200 | 16.25 | 16.27 | 16.25 | 16.25 | 00:00:00 | | 2012-12-24 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-12-26 | 8,100 | 16.45 | 16.45 | 16.31 | 16.31 | 00:00:00 | | 2012-12-27 | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 00:00:00 | | 2012-12-28 | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 00:00:00 | | 2012-12-31 | 200 | 17.35 | 17.35 | 17.12 | 17.12 | 00:00:00 | | 2013-01-02 | 700 | 17.41 | 17.44 | 17.41 | 17.44 | 00:00:00 | | 2013-01-03 | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 00:00:00 | | 2013-01-04 | 800 | 16.75 | 16.86 | 16.75 | 16.83 | 00:00:00 | | 2013-01-07 | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 00:00:00 | | 2013-01-08 | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 00:00:00 | | 2013-01-09 | 10,100 | 17.50 | 17.54 | 17.50 | 17.54 | 00:00:00 | | 2013-01-10 | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 00:00:00 | | 2013-01-11 | 1,000 | 18.65 | 18.75 | 18.00 | 18.00 | 00:00:00 | | 2013-01-14 | 600 | 16.76 | 17.28 | 16.76 | 17.28 | 00:00:00 | | 2013-01-15 | 1,000 | 16.72 | 16.75 | 16.72 | 16.75 | 00:00:00 | | 2013-01-16 | 4,000 | 16.98 | 16.98 | 16.98 | 16.98 | 00:00:00 | | 2013-01-17 | 800 | 16.14 | 16.16 | 16.14 | 16.16 | 00:00:00 | | 2013-01-18 | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 00:00:00 | | 2013-01-22 | 100 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2013-01-23 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2013-01-24 | 34,600 | 17.26 | 18.12 | 17.26 | 18.12 | 00:00:00 | | 2013-02-05 | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 00:00:00 | | 2013-02-08 | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 00:00:00 | | 2013-02-12 | 100 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | | 2013-02-13 | 6,700 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | | 2013-02-15 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2013-02-22 | 1,500 | 18.44 | 18.44 | 18.40 | 18.40 | 00:00:00 | | 2013-02-25 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2013-02-26 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2013-03-05 | 900 | 18.42 | 18.45 | 18.42 | 18.45 | 00:00:00 | | 2013-03-12 | 600 | 18.42 | 18.42 | 18.31 | 18.31 | 00:00:00 | | 2013-03-13 | 13,200 | 18.88 | 19.10 | 18.75 | 18.75 | 00:00:00 | | 2013-03-19 | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 00:00:00 | | 2013-03-20 | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 00:00:00 | | 2013-03-25 | 1,000 | 18.39 | 18.42 | 18.39 | 18.42 | 00:00:00 | | 2013-03-26 | 1,200 | 18.60 | 18.66 | 18.57 | 18.66 | 00:00:00 | | 2013-03-27 | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 00:00:00 | | 2013-04-01 | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 00:00:00 | | 2013-04-02 | 400 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | | 2013-04-03 | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 00:00:00 | | 2013-04-04 | 500 | 18.69 | 18.71 | 18.69 | 18.71 | 00:00:00 | | 2013-04-05 | 100 | 18.44 | 18.44 | 18.44 | 18.44 | 00:00:00 | | 2013-04-09 | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 00:00:00 | | 2013-04-10 | 400 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2013-04-11 | 1,000 | 19.00 | 19.07 | 19.00 | 19.07 | 00:00:00 | | 2013-04-12 | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 00:00:00 | | 2013-04-15 | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 00:00:00 | | 2013-04-19 | 6,100 | 19.37 | 19.37 | 19.37 | 19.37 | 00:00:00 | | 2013-04-22 | 700 | 19.04 | 19.04 | 19.04 | 19.04 | 00:00:00 | | 2013-04-23 | 2,000 | 19.30 | 19.30 | 18.82 | 19.00 | 00:00:00 | | 2013-04-24 | 100 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2013-04-25 | 3,900 | 19.06 | 19.07 | 18.92 | 19.00 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
