|
 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 | | 2000-12-13 | 900,000 | 95.50 | 96.19 | 90.44 | 90.44 | 00:00:00 | | 2000-12-14 | 862,200 | 92.44 | 94.88 | 91.56 | 94.81 | 00:00:00 | | 2000-12-15 | 1,282,100 | 93.00 | 94.00 | 87.88 | 93.00 | 00:00:00 | | 2000-12-18 | 974,200 | 93.00 | 95.44 | 89.00 | 90.75 | 00:00:00 | | 2000-12-19 | 891,800 | 90.75 | 96.38 | 88.50 | 88.50 | 00:00:00 | | 2000-12-20 | 976,900 | 87.00 | 87.38 | 81.50 | 84.06 | 00:00:00 | | 2000-12-21 | 1,199,400 | 82.50 | 85.44 | 79.25 | 79.75 | 00:00:00 | | 2000-12-22 | 1,055,200 | 80.31 | 89.00 | 80.31 | 87.62 | 00:00:00 | | 2000-12-26 | 706,900 | 86.50 | 89.12 | 84.44 | 88.00 | 00:00:00 | | 2000-12-27 | 672,900 | 88.38 | 90.62 | 85.00 | 88.31 | 00:00:00 | | 2000-12-28 | 802,200 | 90.00 | 94.75 | 89.12 | 93.06 | 00:00:00 | | 2000-12-29 | 1,102,600 | 94.75 | 97.62 | 92.69 | 94.06 | 00:00:00 | | 2001-01-02 | 1,279,900 | 93.81 | 93.81 | 84.00 | 85.81 | 00:00:00 | | 2001-01-03 | 2,192,700 | 85.25 | 86.56 | 76.19 | 84.00 | 00:00:00 | | 2001-01-04 | 1,398,600 | 84.75 | 85.81 | 80.50 | 82.31 | 00:00:00 | | 2001-01-05 | 4,226,800 | 80.44 | 80.44 | 63.75 | 70.38 | 00:00:00 | | 2001-01-08 | 3,015,300 | 69.75 | 69.81 | 60.50 | 62.50 | 00:00:00 | | 2001-01-09 | 2,398,100 | 63.00 | 70.00 | 60.50 | 68.12 | 00:00:00 | | 2001-01-10 | 2,419,400 | 68.00 | 72.62 | 67.38 | 72.00 | 00:00:00 | | 2001-01-11 | 1,586,200 | 75.25 | 78.00 | 74.00 | 76.69 | 00:00:00 | | 2001-01-12 | 1,395,500 | 78.00 | 80.50 | 76.69 | 78.81 | 00:00:00 | | 2001-01-16 | 1,385,100 | 79.25 | 79.75 | 75.25 | 79.75 | 00:00:00 | | 2001-01-17 | 1,691,700 | 82.38 | 83.25 | 77.38 | 78.38 | 00:00:00 | | 2001-01-18 | 1,487,600 | 78.38 | 80.25 | 76.62 | 79.62 | 00:00:00 | | 2001-01-19 | 1,636,000 | 79.38 | 80.50 | 77.81 | 80.38 | 00:00:00 | | 2001-01-22 | 1,208,800 | 80.38 | 83.69 | 79.38 | 83.50 | 00:00:00 | | 2001-01-23 | 1,091,000 | 83.50 | 89.56 | 81.44 | 87.75 | 00:00:00 | | 2001-01-24 | 1,458,100 | 88.00 | 94.25 | 87.75 | 92.50 | 00:00:00 | | 2001-01-25 | 1,430,300 | 92.38 | 92.44 | 89.44 | 89.62 | 00:00:00 | | 2001-01-26 | 1,755,600 | 89.25 | 90.12 | 82.25 | 84.56 | 00:00:00 | | 2001-01-29 | 1,288,000 | 84.60 | 87.40 | 84.15 | 87.14 | 00:00:00 | | 2001-01-30 | 664,500 | 88.50 | 88.50 | 85.00 | 86.30 | 00:00:00 | | 2001-01-31 | 1,147,700 | 85.50 | 85.75 | 81.50 | 84.00 | 00:00:00 | | 2001-02-01 | 1,316,800 | 82.00 | 83.27 | 76.44 | 76.95 | 00:00:00 | | 2001-02-02 | 2,442,100 | 77.10 | 78.75 | 71.00 | 72.70 | 00:00:00 | | 2001-02-05 | 2,716,600 | 72.70 | 73.00 | 66.96 | 68.00 | 00:00:00 | | 2001-02-06 | 2,239,300 | 68.10 | 74.32 | 68.00 | 73.00 | 00:00:00 | | 2001-02-07 | 1,404,700 | 75.00 | 75.68 | 72.95 | 74.00 | 00:00:00 | | 2001-02-08 | 1,467,500 | 74.25 | 76.75 | 73.74 | 74.00 | 00:00:00 | | 2001-02-09 | 1,136,700 | 74.00 | 74.00 | 71.75 | 72.91 | 00:00:00 | | 2001-02-12 | 960,400 | 72.91 | 77.85 | 72.30 | 77.00 | 00:00:00 | | 2001-02-13 | 1,113,000 | 76.75 | 77.30 | 71.68 | 72.91 | 00:00:00 | | 2001-02-14 | 829,900 | 72.80 | 74.75 | 71.06 | 74.56 | 00:00:00 | | 2001-02-15 | 1,327,500 | 75.25 | 78.75 | 75.01 | 78.75 | 00:00:00 | | 2001-02-16 | 871,800 | 77.50 | 78.74 | 75.70 | 76.50 | 00:00:00 | | 2001-02-20 | 752,600 | 75.75 | 76.85 | 71.70 | 72.96 | 00:00:00 | | 2001-02-21 | 1,498,400 | 72.25 | 72.60 | 68.70 | 69.65 | 00:00:00 | | 2001-02-22 | 1,436,300 | 69.40 | 69.62 | 62.75 | 66.01 | 00:00:00 | | 2001-02-23 | 1,808,500 | 66.05 | 70.89 | 66.00 | 69.10 | 00:00:00 | | 2001-02-26 | 1,003,200 | 68.85 | 74.50 | 68.85 | 74.50 | 00:00:00 | | 2001-02-27 | 1,096,200 | 74.00 | 74.01 | 67.00 | 67.97 | 00:00:00 | | 2001-02-28 | 1,602,800 | 68.20 | 72.50 | 67.50 | 69.10 | 00:00:00 | | 2001-03-01 | 1,343,000 | 68.00 | 69.00 | 63.85 | 68.95 | 00:00:00 | | 2001-03-02 | 1,346,000 | 67.70 | 68.89 | 66.25 | 66.75 | 00:00:00 | | 2001-03-05 | 986,700 | 66.76 | 68.00 | 64.35 | 65.00 | 00:00:00 | | 2001-03-06 | 2,384,100 | 65.00 | 65.50 | 59.70 | 60.44 | 00:00:00 | | 2001-03-07 | 2,250,300 | 61.50 | 61.50 | 56.30 | 57.20 | 00:00:00 | | 2001-03-08 | 2,375,500 | 57.20 | 58.55 | 56.75 | 57.70 | 00:00:00 | | 2001-03-09 | 1,722,900 | 58.50 | 60.01 | 56.85 | 56.97 | 00:00:00 | | 2001-03-12 | 2,521,200 | 54.00 | 54.00 | 47.45 | 47.62 | 00:00:00 | | 2001-03-13 | 2,475,500 | 49.00 | 50.49 | 48.20 | 50.25 | 00:00:00 | | 2001-03-14 | 1,919,700 | 49.75 | 50.65 | 46.80 | 49.00 | 00:00:00 | | 2001-03-15 | 1,388,900 | 50.00 | 51.00 | 47.85 | 48.50 | 00:00:00 | | 2001-03-16 | 3,949,700 | 45.50 | 46.65 | 38.15 | 39.25 | 00:00:00 | | 2001-03-19 | 3,217,900 | 41.75 | 47.40 | 40.75 | 46.17 | 00:00:00 | | 2001-03-20 | 4,391,200 | 44.00 | 44.01 | 37.50 | 38.00 | 00:00:00 | | 2001-03-21 | 6,262,100 | 38.00 | 38.25 | 32.65 | 34.45 | 00:00:00 | | 2001-03-22 | 22,811,300 | 20.25 | 25.00 | 18.50 | 23.00 | 00:00:00 | | 2001-03-23 | 8,584,200 | 23.00 | 26.95 | 21.89 | 23.25 | 00:00:00 | | 2001-03-26 | 3,272,400 | 25.00 | 26.50 | 24.65 | 25.90 | 00:00:00 | | 2001-03-27 | 4,341,200 | 26.75 | 26.75 | 25.40 | 26.50 | 00:00:00 | | 2001-03-28 | 2,738,900 | 25.50 | 26.80 | 25.26 | 26.63 | 00:00:00 | | 2001-03-29 | 1,607,100 | 26.10 | 27.30 | 25.85 | 26.68 | 00:00:00 | | 2001-03-30 | 2,429,100 | 27.50 | 28.22 | 26.51 | 27.75 | 00:00:00 | | 2001-04-02 | 2,232,900 | 27.50 | 27.56 | 25.40 | 26.30 | 00:00:00 | | 2001-04-03 | 2,703,900 | 25.00 | 25.85 | 24.50 | 25.00 | 00:00:00 | | 2001-04-04 | 1,616,600 | 25.05 | 27.10 | 25.02 | 25.12 | 00:00:00 | | 2001-04-05 | 1,419,200 | 26.00 | 28.11 | 26.00 | 27.35 | 00:00:00 | | 2001-04-06 | 1,321,800 | 27.60 | 27.70 | 26.00 | 26.72 | 00:00:00 | | 2001-04-09 | 1,476,600 | 28.50 | 29.50 | 27.98 | 28.50 | 00:00:00 | | 2001-04-10 | 2,481,400 | 28.69 | 30.60 | 27.80 | 30.00 | 00:00:00 | | 2001-04-11 | 2,422,700 | 29.20 | 30.30 | 26.75 | 27.60 | 00:00:00 | | 2001-04-12 | 1,714,500 | 27.61 | 28.94 | 27.52 | 28.86 | 00:00:00 | | 2001-04-16 | 1,028,100 | 28.95 | 28.95 | 28.00 | 28.28 | 00:00:00 | | 2001-04-17 | 1,772,900 | 28.28 | 29.50 | 28.28 | 28.52 | 00:00:00 | | 2001-04-18 | 3,091,100 | 29.00 | 31.45 | 28.91 | 30.70 | 00:00:00 | | 2001-04-19 | 2,333,600 | 31.50 | 31.71 | 30.50 | 30.50 | 00:00:00 | | 2001-04-20 | 1,393,300 | 30.90 | 31.30 | 29.68 | 30.44 | 00:00:00 | | 2001-04-23 | 958,800 | 29.75 | 30.06 | 28.93 | 29.31 | 00:00:00 | | 2001-04-24 | 2,052,100 | 29.20 | 29.75 | 28.50 | 29.50 | 00:00:00 | | 2001-04-25 | 1,784,100 | 29.00 | 30.50 | 28.85 | 29.50 | 00:00:00 | | 2001-04-26 | 3,258,200 | 29.55 | 29.87 | 26.00 | 28.29 | 00:00:00 | | 2001-04-27 | 3,782,600 | 30.00 | 31.44 | 29.51 | 31.35 | 00:00:00 | | 2001-04-30 | 15,623 | 30.15 | 33.60 | 30.15 | 32.06 | 00:00:00 | | 2001-05-01 | 1,438,100 | 31.00 | 33.00 | 31.00 | 32.04 | 00:00:00 | | 2001-05-02 | 2,209,400 | 33.00 | 34.90 | 32.20 | 33.66 | 00:00:00 | | 2001-05-03 | 965,800 | 33.98 | 33.98 | 31.75 | 31.85 | 00:00:00 | | 2001-05-04 | 1,153,800 | 31.50 | 32.90 | 30.28 | 32.40 | 00:00:00 | | 2001-05-07 | 18,021 | 32.75 | 33.33 | 32.73 | 33.08 | 00:00:00 | | 2001-05-08 | 1,418,100 | 33.00 | 33.20 | 31.71 | 32.04 | 00:00:00 | | 2001-05-09 | 1,016,700 | 32.00 | 32.50 | 31.50 | 32.00 | 00:00:00 | | 2001-05-10 | 1,338,100 | 32.00 | 32.25 | 31.25 | 31.85 | 00:00:00 | | 2001-05-11 | 560,900 | 31.85 | 32.00 | 31.35 | 31.48 | 00:00:00 | | 2001-05-14 | 793,400 | 31.25 | 31.40 | 29.30 | 30.12 | 00:00:00 | | 2001-05-15 | 845,700 | 30.75 | 30.90 | 29.60 | 29.60 | 00:00:00 | | 2001-05-16 | 1,059,500 | 29.70 | 31.40 | 29.15 | 30.88 | 00:00:00 | | 2001-05-17 | 1,572,800 | 31.09 | 33.65 | 30.70 | 33.35 | 00:00:00 | | 2001-05-18 | 678,600 | 32.80 | 33.14 | 30.80 | 32.79 | 00:00:00 | | 2001-05-21 | 1,011,600 | 32.50 | 34.60 | 32.21 | 34.00 | 00:00:00 | | 2001-05-22 | 973,800 | 35.00 | 36.15 | 33.60 | 34.50 | 00:00:00 | | 2001-05-23 | 942,800 | 34.00 | 34.40 | 33.05 | 33.07 | 00:00:00 | | 2001-05-24 | 1,027,700 | 33.90 | 33.94 | 32.31 | 33.68 | 00:00:00 | | 2001-05-25 | 563,800 | 33.85 | 33.90 | 32.50 | 32.80 | 00:00:00 | | 2001-05-29 | 573,900 | 33.00 | 33.30 | 31.60 | 32.00 | 00:00:00 | | 2001-05-30 | 1,036,500 | 32.00 | 32.50 | 30.10 | 30.85 | 00:00:00 | | 2001-05-31 | 1,276,000 | 30.60 | 31.72 | 30.50 | 30.76 | 00:00:00 | | 2001-06-01 | 949,900 | 30.79 | 32.25 | 30.16 | 32.10 | 00:00:00 | | 2001-06-04 | 1,181,200 | 30.60 | 31.40 | 30.32 | 30.75 | 00:00:00 | | 2001-06-05 | 1,498,300 | 31.27 | 33.74 | 31.27 | 33.43 | 00:00:00 | | 2001-06-06 | 1,189,200 | 33.00 | 33.75 | 31.84 | 33.17 | 00:00:00 | | 2001-06-07 | 1,797,000 | 33.17 | 35.50 | 33.17 | 33.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
