|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-06-04 | 3,100 | 11.40 | 12.00 | 11.40 | 11.75 | 00:00:00 | | 2015-06-05 | 1,500 | 12.00 | 12.00 | 11.65 | 11.65 | 00:00:00 | | 2015-06-16 | 13,100 | 10.50 | 10.95 | 10.00 | 10.65 | 00:00:00 | | 2015-06-17 | 4,000 | 10.60 | 10.60 | 10.25 | 10.50 | 00:00:00 | | 2015-06-22 | 9,800 | 10.90 | 10.90 | 10.25 | 10.25 | 00:00:00 | | 2015-07-06 | 0 | 114.00 | 114.00 | 114.00 | 114.00 | 00:00:00 | | 2015-07-20 | 5,700 | 10.00 | 10.00 | 9.75 | 9.75 | 00:00:00 | | 2015-07-28 | 0 | 112.90 | 112.90 | 112.90 | 112.90 | 00:00:00 | | 2015-07-29 | 5,300 | 9.95 | 10.00 | 9.45 | 10.00 | 00:00:00 | | 2015-07-30 | 6,300 | 9.45 | 10.00 | 9.45 | 10.00 | 00:00:00 | | 2015-07-31 | 5,500 | 9.90 | 10.05 | 9.90 | 10.00 | 00:00:00 | | 2015-08-04 | 2,200 | 10.00 | 10.00 | 9.60 | 9.95 | 00:00:00 | | 2015-08-05 | 2,400 | 10.00 | 10.00 | 9.70 | 9.95 | 00:00:00 | | 2015-08-18 | 6,500 | 9.70 | 10.00 | 9.30 | 9.30 | 00:00:00 | | 2015-08-19 | 3,100 | 9.90 | 10.10 | 9.90 | 10.10 | 00:00:00 | | 2015-08-25 | 3,300 | 9.60 | 9.60 | 9.00 | 9.00 | 00:00:00 | | 2015-08-26 | 1,000 | 9.20 | 9.20 | 9.00 | 9.00 | 00:00:00 | | 2015-09-08 | 2,500 | 10.80 | 10.80 | 10.30 | 10.75 | 00:00:00 | | 2015-09-09 | 22,600 | 10.50 | 12.00 | 10.30 | 11.55 | 00:00:00 | | 2015-09-15 | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 00:00:00 | | 2015-09-16 | 600 | 10.20 | 10.20 | 9.90 | 9.90 | 00:00:00 | | 2015-09-17 | 1,900 | 10.20 | 10.40 | 10.00 | 10.40 | 00:00:00 | | 2015-09-18 | 2,400 | 10.30 | 10.30 | 10.20 | 10.25 | 00:00:00 | | 2015-09-21 | 2,100 | 10.20 | 10.20 | 10.00 | 10.00 | 00:00:00 | | 2015-09-24 | 2,000 | 10.00 | 10.35 | 10.00 | 10.30 | 00:00:00 | | 2015-09-25 | 6,600 | 10.20 | 11.50 | 10.20 | 11.15 | 00:00:00 | | 2015-09-28 | 3,200 | 11.20 | 11.55 | 10.90 | 11.50 | 00:00:00 | | 2015-10-01 | 6,600 | 11.30 | 11.60 | 10.90 | 11.45 | 00:00:00 | | 2015-10-02 | 1,500 | 10.90 | 11.30 | 10.90 | 11.30 | 00:00:00 | | 2015-10-08 | 4,000 | 11.50 | 11.75 | 11.00 | 11.50 | 00:00:00 | | 2015-10-09 | 7,200 | 11.80 | 13.00 | 11.60 | 13.00 | 00:00:00 | | 2015-10-12 | 44,600 | 13.15 | 14.95 | 12.95 | 12.95 | 00:00:00 | | 2015-10-19 | 13,900 | 13.00 | 14.00 | 13.00 | 13.60 | 00:00:00 | | 2015-10-20 | 10,000 | 13.55 | 13.55 | 13.00 | 13.10 | 00:00:00 | | 2015-10-21 | 7,600 | 13.55 | 13.70 | 13.30 | 13.30 | 00:00:00 | | 2015-10-27 | 0 | 109.60 | 109.60 | 109.60 | 109.60 | 00:00:00 | | 2015-10-28 | 0 | 109.60 | 109.60 | 109.60 | 109.60 | 00:00:00 | | 2015-11-03 | 10,000 | 13.60 | 13.65 | 13.00 | 13.00 | 00:00:00 | | 2015-11-04 | 12,800 | 13.30 | 13.30 | 12.15 | 12.30 | 00:00:00 | | 2015-11-09 | 0 | 109.60 | 109.60 | 109.60 | 109.60 | 00:00:00 | | 2015-11-10 | 0 | 109.60 | 109.60 | 109.60 | 109.60 | 00:00:00 | | 2015-11-11 | 0 | 109.60 | 109.60 | 109.60 | 109.60 | 00:00:00 | | 2015-11-12 | 0 | 123.30 | 123.30 | 122.30 | 122.30 | 00:00:00 | | 2015-11-17 | 12,700 | 15.80 | 15.80 | 14.60 | 14.80 | 00:00:00 | | 2015-11-18 | 19,900 | 14.70 | 17.90 | 14.70 | 17.90 | 00:00:00 | | 2015-11-19 | 17,300 | 17.90 | 19.00 | 16.70 | 16.70 | 00:00:00 | | 2015-11-20 | 27,200 | 16.50 | 16.50 | 15.00 | 16.30 | 00:00:00 | | 2015-11-23 | 43,200 | 16.40 | 16.40 | 14.10 | 15.10 | 00:00:00 | | 2015-11-30 | 5,900 | 15.50 | 15.90 | 15.00 | 15.70 | 00:00:00 | | 2015-12-03 | 7,700 | 15.10 | 15.50 | 15.00 | 15.40 | 00:00:00 | | 2015-12-04 | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2015-12-07 | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2015-12-08 | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2015-12-09 | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2015-12-10 | 48,500 | 8.75 | 13.40 | 8.75 | 11.95 | 00:00:00 | | 2015-12-14 | 2,800 | 13.00 | 13.00 | 12.00 | 12.00 | 00:00:00 | | 2015-12-17 | 9,700 | 14.00 | 14.00 | 11.55 | 12.95 | 00:00:00 | | 2015-12-18 | 7,600 | 13.00 | 13.00 | 12.50 | 13.00 | 00:00:00 | | 2015-12-28 | 6,300 | 12.00 | 12.50 | 11.80 | 11.80 | 00:00:00 | | 2015-12-29 | 47,100 | 12.45 | 13.60 | 11.70 | 13.00 | 00:00:00 | | 2015-12-30 | 39,500 | 13.00 | 13.00 | 11.35 | 11.50 | 00:00:00 | | 2016-01-04 | 20,500 | 11.95 | 12.45 | 11.25 | 11.25 | 00:00:00 | | 2016-01-26 | 2,100 | 9.00 | 9.00 | 8.20 | 8.95 | 00:00:00 | | 2016-01-27 | 2,700 | 9.00 | 9.00 | 8.30 | 8.60 | 00:00:00 | | 2016-01-28 | 3,400 | 8.60 | 8.85 | 8.40 | 8.80 | 00:00:00 | | 2016-01-29 | 1,000 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | | 2016-02-01 | 5,700 | 8.30 | 8.95 | 8.30 | 8.85 | 00:00:00 | | 2016-02-02 | 1,400 | 8.75 | 8.75 | 8.15 | 8.15 | 00:00:00 | | 2016-02-03 | 3,700 | 8.20 | 8.50 | 8.15 | 8.25 | 00:00:00 | | 2016-02-04 | 2,600 | 8.25 | 8.50 | 8.25 | 8.30 | 00:00:00 | | 2016-02-05 | 2,400 | 8.20 | 8.80 | 8.15 | 8.75 | 00:00:00 | | 2016-02-09 | 7,300 | 8.05 | 9.00 | 6.55 | 8.00 | 00:00:00 | | 2016-02-10 | 1,200 | 8.25 | 8.25 | 8.00 | 8.00 | 00:00:00 | | 2016-02-22 | 5,300 | 8.50 | 9.00 | 8.45 | 8.45 | 00:00:00 | | 2016-03-01 | 7,100 | 11.00 | 11.00 | 9.85 | 10.75 | 00:00:00 | | 2016-03-02 | 5,700 | 10.50 | 10.50 | 9.50 | 9.50 | 00:00:00 | | 2016-03-03 | 2,800 | 9.95 | 10.45 | 9.85 | 10.05 | 00:00:00 | | 2016-03-04 | 21,500 | 10.50 | 11.05 | 10.50 | 11.05 | 00:00:00 | | 2016-03-10 | 5,800 | 11.00 | 11.00 | 9.60 | 10.45 | 00:00:00 | | 2016-03-11 | 1,100 | 10.35 | 11.00 | 10.35 | 10.95 | 00:00:00 | | 2016-03-15 | 1,500 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2016-03-16 | 7,800 | 9.80 | 9.80 | 8.30 | 8.90 | 00:00:00 | | 2016-03-24 | 8,600 | 8.85 | 9.55 | 8.80 | 9.55 | 00:00:00 | | 2016-03-25 | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2016-03-31 | 12,500 | 9.65 | 9.65 | 9.20 | 9.20 | 00:00:00 | | 2016-04-01 | 5,100 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2016-04-05 | 5,600 | 8.50 | 9.90 | 8.50 | 9.00 | 00:00:00 | | 2016-04-06 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2016-04-14 | 500 | 8.65 | 8.70 | 8.65 | 8.70 | 00:00:00 | | 2016-04-15 | 14,700 | 8.70 | 9.95 | 8.40 | 9.45 | 00:00:00 | | 2016-04-18 | 17,100 | 9.40 | 10.00 | 8.80 | 9.40 | 00:00:00 | | 2016-04-21 | 3,700 | 10.00 | 10.00 | 9.50 | 9.50 | 00:00:00 | | 2016-04-22 | 15,900 | 8.30 | 10.40 | 8.30 | 10.20 | 00:00:00 | | 2016-04-28 | 4,400 | 10.25 | 10.35 | 10.00 | 10.35 | 00:00:00 | | 2016-04-29 | 1,600 | 9.35 | 10.40 | 9.35 | 10.00 | 00:00:00 | | 2016-05-19 | 435,800 | 37.00 | 41.00 | 33.50 | 36.40 | 00:00:00 | | 2016-05-20 | 173,900 | 35.70 | 35.70 | 30.80 | 32.00 | 00:00:00 | | 2016-05-23 | 105,600 | 31.00 | 32.00 | 28.50 | 28.50 | 00:00:00 | | 2016-05-24 | 620,500 | 28.00 | 28.00 | 22.30 | 23.30 | 00:00:00 | | 2016-05-25 | 128,100 | 22.80 | 25.90 | 22.10 | 23.70 | 00:00:00 | | 2016-06-06 | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 00:00:00 | | 2016-06-09 | 18,000 | 18.10 | 19.80 | 17.90 | 19.50 | 00:00:00 | | 2016-06-10 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-14 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-15 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-16 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-17 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-21 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-22 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-23 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2016-06-24 | 0 | 117.50 | 117.50 | 117.50 | 117.50 | 00:00:00 | | 2016-06-27 | 33,600 | 23.30 | 24.90 | 23.00 | 24.80 | 00:00:00 | | 2016-07-04 | 337,900 | 26.80 | 39.90 | 25.30 | 28.90 | 00:00:00 | | 2016-07-19 | 22,100 | 24.40 | 24.40 | 23.00 | 24.00 | 00:00:00 | | 2016-07-20 | 17,700 | 24.00 | 24.00 | 23.00 | 24.00 | 00:00:00 | | 2016-07-21 | 11,100 | 24.40 | 24.90 | 24.10 | 24.20 | 00:00:00 | | 2016-07-22 | 4,900 | 24.00 | 24.20 | 23.50 | 24.00 | 00:00:00 | | 2016-07-28 | 0 | 124.00 | 124.00 | 124.00 | 124.00 | 00:00:00 | | 2016-07-29 | 0 | 124.00 | 124.00 | 124.00 | 124.00 | 00:00:00 | | 2016-08-01 | 0 | 124.00 | 124.00 | 124.00 | 124.00 | 00:00:00 | | 2016-08-04 | 0 | 124.00 | 124.00 | 124.00 | 124.00 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
