|
 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 | | 2013-04-25 | 3,900 | 19.06 | 19.07 | 18.92 | 19.00 | 00:00:00 | | 2013-05-06 | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 00:00:00 | | 2013-05-07 | 1,100 | 19.40 | 19.70 | 19.30 | 19.70 | 00:00:00 | | 2013-05-08 | 1,000 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | | 2013-05-09 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | | 2013-05-14 | 3,000 | 19.42 | 19.42 | 19.40 | 19.41 | 00:00:00 | | 2013-05-15 | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 00:00:00 | | 2013-05-16 | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 00:00:00 | | 2013-05-17 | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 00:00:00 | | 2013-05-20 | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 00:00:00 | | 2013-06-11 | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 00:00:00 | | 2013-06-12 | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 00:00:00 | | 2013-06-13 | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 00:00:00 | | 2013-06-14 | 2,500 | 19.47 | 19.47 | 19.45 | 19.45 | 00:00:00 | | 2013-06-17 | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 00:00:00 | | 2013-06-20 | 1,000 | 19.41 | 19.44 | 19.41 | 19.44 | 00:00:00 | | 2013-06-21 | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 00:00:00 | | 2013-06-25 | 1,800 | 18.94 | 19.15 | 18.94 | 19.15 | 00:00:00 | | 2013-06-26 | 1,800 | 19.29 | 19.50 | 19.27 | 19.40 | 00:00:00 | | 2013-06-27 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | | 2013-06-28 | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 00:00:00 | | 2013-07-05 | 1,300 | 19.70 | 19.70 | 19.70 | 19.70 | 00:00:00 | | 2013-07-11 | 300 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2013-07-12 | 800 | 20.10 | 20.11 | 20.00 | 20.11 | 00:00:00 | | 2013-07-15 | 1,100 | 20.00 | 20.40 | 20.00 | 20.40 | 00:00:00 | | 2013-07-23 | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | | 2013-07-24 | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | | 2013-08-02 | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 00:00:00 | | 2013-08-15 | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 00:00:00 | | 2013-08-16 | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 00:00:00 | | 2013-08-19 | 3,000 | 19.35 | 20.14 | 19.35 | 20.00 | 00:00:00 | | 2013-08-22 | 400 | 19.28 | 20.10 | 19.28 | 20.10 | 00:00:00 | | 2013-09-04 | 500 | 19.80 | 20.02 | 19.80 | 19.80 | 00:00:00 | | 2013-09-05 | 2,000 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2013-09-06 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2013-09-12 | 1,400 | 20.10 | 20.30 | 19.85 | 20.30 | 00:00:00 | | 2013-09-13 | 300 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | | 2013-09-24 | 500 | 20.07 | 20.07 | 20.04 | 20.04 | 00:00:00 | | 2013-09-25 | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 00:00:00 | | 2013-10-08 | 900 | 20.00 | 20.00 | 19.85 | 19.85 | 00:00:00 | | 2013-10-09 | 200 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2013-10-17 | 300 | 19.68 | 20.30 | 19.68 | 20.30 | 00:00:00 | | 2013-10-18 | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 00:00:00 | | 2013-10-21 | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 00:00:00 | | 2013-10-28 | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 00:00:00 | | 2013-11-01 | 2,000 | 21.10 | 21.69 | 21.10 | 21.69 | 00:00:00 | | 2013-11-18 | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | | 2013-11-25 | 1,800 | 21.50 | 21.60 | 21.44 | 21.44 | 00:00:00 | | 2013-11-26 | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 00:00:00 | | 2013-11-27 | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 00:00:00 | | 2013-12-05 | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 00:00:00 | | 2013-12-06 | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 00:00:00 | | 2013-12-09 | 900 | 20.65 | 20.90 | 20.65 | 20.90 | 00:00:00 | | 2013-12-11 | 2,600 | 21.30 | 21.40 | 21.30 | 21.40 | 00:00:00 | | 2013-12-12 | 100 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | | 2013-12-13 | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | | 2013-12-16 | 1,300 | 21.30 | 21.34 | 21.30 | 21.30 | 00:00:00 | | 2013-12-20 | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | | 2013-12-23 | 100 | 22.25 | 22.25 | 22.25 | 22.25 | 00:00:00 | | 2013-12-27 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2013-12-30 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2013-12-31 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2014-01-02 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2014-01-21 | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | | 2014-01-22 | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | | 2014-01-23 | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | | 2014-01-24 | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | | 2014-01-27 | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 00:00:00 | | 2014-01-30 | 2,000 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | | 2014-01-31 | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | | 2014-02-03 | 1,000 | 21.20 | 21.20 | 21.01 | 21.01 | 00:00:00 | | 2014-02-04 | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 00:00:00 | | 2014-02-05 | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 00:00:00 | | 2014-02-11 | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | | 2014-02-12 | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 00:00:00 | | 2014-02-21 | 0 | 22.11 | 22.11 | 22.11 | 22.11 | 00:00:00 | | 2014-02-25 | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 00:00:00 | | 2014-02-26 | 200 | 21.58 | 21.63 | 21.58 | 21.63 | 00:00:00 | | 2014-02-27 | 200 | 22.45 | 22.45 | 22.45 | 22.45 | 00:00:00 | | 2014-02-28 | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 00:00:00 | | 2014-03-04 | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 00:00:00 | | 2014-03-05 | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 00:00:00 | | 2014-03-24 | 500 | 22.34 | 22.36 | 22.34 | 22.36 | 00:00:00 | | 2014-04-01 | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 00:00:00 | | 2014-04-02 | 3,400 | 22.00 | 22.50 | 22.00 | 22.50 | 00:00:00 | | 2014-04-08 | 2,500 | 22.46 | 22.46 | 22.46 | 22.46 | 00:00:00 | | 2014-04-09 | 600 | 22.46 | 22.89 | 22.46 | 22.89 | 00:00:00 | | 2014-04-24 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2014-04-25 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2014-05-01 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2014-05-02 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2014-05-05 | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 00:00:00 | | 2015-03-02 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-03 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-04 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-05 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-06 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-12 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-13 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-16 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-19 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-03-20 | 0 | 117.20 | 117.20 | 117.20 | 117.20 | 00:00:00 | | 2015-04-09 | 10,900 | 10.50 | 10.50 | 10.05 | 10.45 | 00:00:00 | | 2015-04-10 | 8,200 | 10.45 | 10.45 | 9.45 | 9.95 | 00:00:00 | | 2015-04-13 | 8,300 | 9.95 | 9.95 | 9.30 | 9.55 | 00:00:00 | | 2015-04-14 | 9,100 | 9.55 | 10.40 | 9.55 | 10.40 | 00:00:00 | | 2015-04-15 | 3,400 | 10.35 | 10.35 | 9.80 | 9.80 | 00:00:00 | | 2015-04-20 | 4,500 | 10.20 | 10.20 | 9.80 | 9.80 | 00:00:00 | | 2015-04-21 | 3,300 | 9.70 | 9.80 | 9.60 | 9.75 | 00:00:00 | | 2015-04-22 | 2,700 | 9.50 | 9.70 | 9.25 | 9.25 | 00:00:00 | | 2015-04-23 | 2,000 | 9.10 | 9.65 | 9.00 | 9.65 | 00:00:00 | | 2015-04-24 | 600 | 9.65 | 9.65 | 9.60 | 9.65 | 00:00:00 | | 2015-04-27 | 2,800 | 9.65 | 9.70 | 9.65 | 9.70 | 00:00:00 | | 2015-04-30 | 1,200 | 9.00 | 9.60 | 9.00 | 9.60 | 00:00:00 | | 2015-05-01 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2015-05-05 | 0 | 118.10 | 118.10 | 118.10 | 118.10 | 00:00:00 | | 2015-05-06 | 7,100 | 8.95 | 9.90 | 8.90 | 9.40 | 00:00:00 | | 2015-05-11 | 11,100 | 9.50 | 9.70 | 9.00 | 9.70 | 00:00:00 | | 2015-05-12 | 3,900 | 9.70 | 9.70 | 9.20 | 9.60 | 00:00:00 | | 2015-05-13 | 1,000 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2015-06-04 | 3,100 | 11.40 | 12.00 | 11.40 | 11.75 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
