|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-08-04 | 0 | 124.00 | 124.00 | 124.00 | 124.00 | 00:00:00 | 2016-08-22 | 0 | 112.60 | 112.60 | 112.60 | 112.60 | 00:00:00 | 2016-08-30 | 0 | 112.40 | 112.40 | 112.40 | 112.40 | 00:00:00 | 2016-08-31 | 13,600 | 22.90 | 23.40 | 22.70 | 22.70 | 00:00:00 | 2016-09-12 | 9,100 | 23.70 | 23.70 | 22.00 | 22.80 | 00:00:00 | 2016-09-22 | 0 | 113.10 | 113.10 | 113.10 | 113.10 | 00:00:00 | 2016-09-23 | 0 | 113.10 | 113.10 | 113.10 | 113.10 | 00:00:00 | 2016-09-27 | 0 | 113.10 | 113.10 | 113.10 | 113.10 | 00:00:00 | 2016-09-28 | 1,205,100 | 119.00 | 119.55 | 117.45 | 118.45 | 00:00:00 | 2016-09-29 | 11,900 | 19.40 | 21.30 | 19.40 | 21.30 | 00:00:00 | 2016-10-18 | 9,100 | 19.40 | 19.40 | 18.00 | 18.50 | 00:00:00 | 2016-10-19 | 32,700 | 18.30 | 19.70 | 17.30 | 17.70 | 00:00:00 | 2016-10-24 | 49,300 | 17.30 | 17.30 | 16.10 | 16.50 | 00:00:00 | 2016-10-31 | 41,400 | 14.00 | 14.00 | 12.80 | 13.30 | 00:00:00 | 2016-11-07 | 119,600 | 14.00 | 14.00 | 12.55 | 12.55 | 00:00:00 | 2016-11-08 | 112,700 | 12.65 | 12.65 | 10.20 | 10.70 | 00:00:00 | 2016-11-09 | 66,200 | 10.00 | 10.60 | 9.10 | 10.30 | 00:00:00 | 2016-11-21 | 224,800 | 14.00 | 14.00 | 10.55 | 11.20 | 00:00:00 | 2016-11-22 | 82,700 | 11.50 | 11.75 | 10.20 | 11.25 | 00:00:00 | 2016-11-23 | 23,200 | 11.25 | 11.25 | 10.40 | 11.25 | 00:00:00 | 2016-11-28 | 22,000 | 11.55 | 11.55 | 10.80 | 10.85 | 00:00:00 | 2016-12-26 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | 2017-01-09 | 8,300 | 11.90 | 12.50 | 11.90 | 12.40 | 00:00:00 | 2017-01-10 | 37,700 | 12.40 | 13.40 | 12.00 | 13.00 | 00:00:00 | 2017-01-11 | 55,700 | 13.00 | 14.80 | 12.50 | 14.20 | 00:00:00 | 2017-01-23 | 9,900 | 15.20 | 15.50 | 14.05 | 14.90 | 00:00:00 | 2017-01-26 | 13,400 | 14.25 | 15.40 | 14.00 | 14.55 | 00:00:00 | 2017-01-27 | 7,500 | 14.55 | 14.95 | 14.00 | 14.50 | 00:00:00 | 2017-02-06 | 14,700 | 12.75 | 12.95 | 12.25 | 12.90 | 00:00:00 | 2017-02-07 | 13,200 | 12.90 | 14.50 | 12.70 | 14.00 | 00:00:00 | 2017-02-08 | 12,000 | 14.00 | 14.00 | 12.90 | 13.25 | 00:00:00 | 2017-02-09 | 10,700 | 13.50 | 13.50 | 13.10 | 13.10 | 00:00:00 | 2017-02-10 | 3,900 | 13.45 | 13.45 | 13.10 | 13.25 | 00:00:00 | 2017-02-14 | 3,200 | 13.50 | 13.50 | 13.10 | 13.50 | 00:00:00 | 2017-02-15 | 31,000 | 13.35 | 13.35 | 12.50 | 13.20 | 00:00:00 | 2017-02-16 | 10,400 | 12.80 | 13.25 | 12.65 | 12.65 | 00:00:00 | 2017-02-17 | 5,700 | 12.90 | 13.25 | 12.65 | 13.20 | 00:00:00 | 2017-02-20 | 2,900 | 13.20 | 13.20 | 12.65 | 12.65 | 00:00:00 | 2017-03-07 | 34,200 | 10.75 | 10.75 | 9.70 | 9.95 | 00:00:00 | 2017-03-08 | 12,300 | 9.95 | 10.30 | 9.75 | 10.20 | 00:00:00 | 2017-03-09 | 89,800 | 10.30 | 10.55 | 9.30 | 9.50 | 00:00:00 | 2017-03-10 | 25,200 | 9.50 | 10.20 | 9.50 | 10.20 | 00:00:00 | 2017-04-17 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | 2017-04-18 | 2,500 | 9.45 | 9.90 | 9.45 | 9.75 | 00:00:00 | 2017-04-19 | 13,200 | 9.60 | 9.85 | 9.60 | 9.70 | 00:00:00 | 2017-04-20 | 15,000 | 9.70 | 9.95 | 9.70 | 9.85 | 00:00:00 | 2017-05-08 | 4,400 | 11.60 | 12.10 | 11.60 | 11.80 | 00:00:00 | 2017-05-09 | 4,500 | 12.00 | 12.00 | 11.00 | 11.00 | 00:00:00 | 2017-05-10 | 22,300 | 11.25 | 12.50 | 11.25 | 12.00 | 00:00:00 | 2017-05-11 | 5,200 | 11.25 | 12.50 | 11.25 | 12.50 | 00:00:00 | | << < 21 22 23 24 > >> |
|