|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,509,600 | 33.00 | 33.03 | 30.76 | 30.98 | 00:00:00 | | 2001-12-04 | 1,156,600 | 31.50 | 31.84 | 31.29 | 31.84 | 00:00:00 | | 2001-12-05 | 1,533,800 | 32.00 | 33.24 | 31.83 | 32.86 | 00:00:00 | | 2001-12-06 | 1,741,200 | 33.00 | 35.40 | 32.60 | 35.18 | 00:00:00 | | 2001-12-07 | 1,013,100 | 35.19 | 35.19 | 34.39 | 34.81 | 00:00:00 | | 2001-12-10 | 1,228,400 | 34.20 | 34.72 | 33.54 | 33.64 | 00:00:00 | | 2001-12-11 | 785,800 | 34.20 | 34.37 | 33.25 | 33.25 | 00:00:00 | | 2001-12-12 | 1,321,400 | 33.20 | 33.20 | 31.90 | 32.33 | 00:00:00 | | 2001-12-13 | 1,747,200 | 32.50 | 34.40 | 32.11 | 33.66 | 00:00:00 | | 2001-12-14 | 920,800 | 34.00 | 34.10 | 33.63 | 33.75 | 00:00:00 | | 2001-12-17 | 2,253,000 | 33.50 | 34.80 | 33.25 | 34.64 | 00:00:00 | | 2001-12-18 | 3,243,500 | 34.70 | 35.72 | 34.70 | 35.65 | 00:00:00 | | 2001-12-19 | 1,893,500 | 35.60 | 36.00 | 35.10 | 35.95 | 00:00:00 | | 2001-12-20 | 2,182,100 | 35.70 | 38.00 | 35.70 | 37.00 | 00:00:00 | | 2001-12-21 | 1,782,600 | 37.00 | 38.29 | 36.60 | 37.45 | 00:00:00 | | 2001-12-24 | 402,000 | 37.70 | 38.63 | 37.60 | 38.50 | 00:00:00 | | 2001-12-26 | 1,286,100 | 38.85 | 39.73 | 38.65 | 38.83 | 00:00:00 | | 2001-12-27 | 775,400 | 38.60 | 39.44 | 38.30 | 38.63 | 00:00:00 | | 2001-12-28 | 1,031,400 | 38.83 | 40.40 | 38.75 | 40.17 | 00:00:00 | | 2001-12-31 | 1,748,900 | 40.42 | 40.42 | 39.25 | 39.27 | 00:00:00 | | 2002-01-02 | 1,418,500 | 39.28 | 39.28 | 37.00 | 38.00 | 00:00:00 | | 2002-01-03 | 1,888,700 | 37.75 | 37.98 | 35.90 | 36.06 | 00:00:00 | | 2002-01-04 | 3,333,200 | 37.40 | 38.00 | 35.95 | 37.75 | 00:00:00 | | 2002-01-07 | 2,430,400 | 37.76 | 38.69 | 37.40 | 37.40 | 00:00:00 | | 2002-01-08 | 2,008,300 | 37.11 | 37.60 | 35.20 | 35.50 | 00:00:00 | | 2002-01-09 | 2,165,900 | 35.75 | 37.30 | 35.75 | 36.25 | 00:00:00 | | 2002-01-10 | 1,730,700 | 36.85 | 36.85 | 35.30 | 35.41 | 00:00:00 | | 2002-01-11 | 1,943,100 | 35.65 | 36.56 | 35.45 | 35.76 | 00:00:00 | | 2002-01-14 | 1,123,800 | 34.80 | 35.25 | 34.33 | 34.56 | 00:00:00 | | 2002-01-15 | 2,712,100 | 34.65 | 35.50 | 34.45 | 35.05 | 00:00:00 | | 2002-01-16 | 1,447,900 | 34.60 | 34.85 | 33.86 | 34.25 | 00:00:00 | | 2002-01-17 | 2,336,000 | 34.25 | 34.94 | 34.05 | 34.53 | 00:00:00 | | 2002-01-18 | 1,701,300 | 34.53 | 35.55 | 33.31 | 34.11 | 00:00:00 | | 2002-01-22 | 1,533,600 | 34.01 | 34.60 | 33.26 | 33.55 | 00:00:00 | | 2002-01-23 | 1,895,500 | 33.55 | 34.66 | 33.26 | 33.74 | 00:00:00 | | 2002-01-24 | 14,621,700 | 26.00 | 26.30 | 24.75 | 25.20 | 00:00:00 | | 2002-01-25 | 4,893,200 | 25.05 | 25.25 | 24.25 | 24.40 | 00:00:00 | | 2002-01-28 | 3,483,900 | 24.40 | 24.60 | 23.11 | 23.87 | 00:00:00 | | 2002-01-29 | 3,223,600 | 24.14 | 24.25 | 21.65 | 22.73 | 00:00:00 | | 2002-01-30 | 2,222,500 | 22.73 | 23.18 | 22.25 | 22.92 | 00:00:00 | | 2002-01-31 | 3,554,400 | 23.35 | 23.75 | 21.65 | 22.33 | 00:00:00 | | 2002-02-01 | 30,098 | 22.38 | 23.95 | 21.95 | 23.72 | 00:00:00 | | 2002-02-04 | 2,358,500 | 23.15 | 23.45 | 21.60 | 21.95 | 00:00:00 | | 2002-02-05 | 1,507,400 | 21.70 | 22.16 | 21.05 | 21.53 | 00:00:00 | | 2002-02-06 | 1,752,900 | 21.50 | 21.95 | 20.30 | 21.01 | 00:00:00 | | 2002-02-07 | 1,517,900 | 21.30 | 21.52 | 20.80 | 21.30 | 00:00:00 | | 2002-02-08 | 2,945,600 | 21.30 | 21.75 | 20.81 | 21.16 | 00:00:00 | | 2002-02-11 | 2,079,700 | 21.73 | 22.05 | 21.35 | 21.75 | 00:00:00 | | 2002-02-12 | 2,016,000 | 21.80 | 22.69 | 21.50 | 22.51 | 00:00:00 | | 2002-02-13 | 1,104,200 | 22.39 | 22.82 | 21.96 | 22.15 | 00:00:00 | | 2002-02-14 | 1,385,800 | 22.41 | 23.00 | 22.00 | 22.75 | 00:00:00 | | 2002-02-15 | 2,507,100 | 22.75 | 23.19 | 22.64 | 22.90 | 00:00:00 | | 2002-02-19 | 1,971,500 | 22.60 | 22.60 | 21.50 | 21.94 | 00:00:00 | | 2002-02-20 | 2,147,500 | 21.94 | 22.36 | 21.50 | 21.75 | 00:00:00 | | 2002-02-21 | 1,173,800 | 21.66 | 22.20 | 21.37 | 21.50 | 00:00:00 | | 2002-02-22 | 1,460,000 | 21.50 | 22.03 | 21.00 | 21.84 | 00:00:00 | | 2002-02-25 | 2,255,100 | 21.85 | 22.00 | 21.21 | 21.77 | 00:00:00 | | 2002-02-26 | 1,759,800 | 21.50 | 22.70 | 21.50 | 22.44 | 00:00:00 | | 2002-02-27 | 1,260,000 | 22.60 | 23.95 | 22.60 | 23.15 | 00:00:00 | | 2002-02-28 | 1,788,900 | 23.20 | 23.90 | 22.00 | 22.60 | 00:00:00 | | 2002-03-01 | 3,203,100 | 19.05 | 22.40 | 19.05 | 22.40 | 00:00:00 | | 2002-03-04 | 1,314,900 | 22.80 | 23.80 | 22.72 | 23.10 | 00:00:00 | | 2002-03-05 | 916,200 | 23.30 | 23.75 | 22.41 | 23.00 | 00:00:00 | | 2002-03-06 | 1,624,100 | 22.90 | 24.49 | 22.90 | 23.94 | 00:00:00 | | 2002-03-07 | 722,300 | 23.75 | 23.95 | 23.08 | 23.63 | 00:00:00 | | 2002-03-08 | 854,300 | 23.80 | 23.95 | 23.08 | 23.46 | 00:00:00 | | 2002-03-11 | 1,528,200 | 23.71 | 23.83 | 23.47 | 23.75 | 00:00:00 | | 2002-03-12 | 606,500 | 23.25 | 23.85 | 22.72 | 23.75 | 00:00:00 | | 2002-03-13 | 754,100 | 23.75 | 23.80 | 23.47 | 23.75 | 00:00:00 | | 2002-03-14 | 1,233,800 | 23.50 | 23.75 | 22.76 | 23.00 | 00:00:00 | | 2002-03-15 | 935,500 | 23.30 | 23.63 | 23.03 | 23.27 | 00:00:00 | | 2002-03-18 | 845,900 | 23.51 | 23.95 | 23.20 | 23.82 | 00:00:00 | | 2002-03-19 | 811,500 | 23.92 | 24.00 | 23.36 | 23.56 | 00:00:00 | | 2002-03-20 | 698,400 | 23.50 | 23.68 | 23.34 | 23.50 | 00:00:00 | | 2002-03-21 | 1,673,200 | 23.42 | 23.85 | 22.30 | 22.90 | 00:00:00 | | 2002-03-22 | 1,470,600 | 22.70 | 22.90 | 22.21 | 22.74 | 00:00:00 | | 2002-03-25 | 1,359,300 | 22.74 | 23.09 | 22.00 | 22.13 | 00:00:00 | | 2002-03-26 | 1,308,200 | 22.00 | 22.40 | 21.76 | 22.13 | 00:00:00 | | 2002-03-27 | 679,200 | 22.00 | 22.30 | 21.86 | 22.21 | 00:00:00 | | 2002-03-28 | 673,700 | 22.30 | 22.94 | 22.25 | 22.35 | 00:00:00 | | 2002-04-01 | 578,000 | 22.23 | 22.50 | 21.65 | 22.35 | 00:00:00 | | 2002-04-02 | 557,000 | 22.35 | 22.69 | 22.09 | 22.15 | 00:00:00 | | 2002-04-03 | 1,914,500 | 21.65 | 21.65 | 20.00 | 20.86 | 00:00:00 | | 2002-04-04 | 1,152,700 | 20.85 | 20.90 | 20.31 | 20.70 | 00:00:00 | | 2002-04-05 | 1,303,900 | 20.85 | 21.00 | 20.20 | 20.60 | 00:00:00 | | 2002-04-08 | 1,389,800 | 20.60 | 21.20 | 20.50 | 21.02 | 00:00:00 | | 2002-04-09 | 1,040,300 | 21.20 | 21.74 | 20.60 | 21.00 | 00:00:00 | | 2002-04-10 | 1,368,300 | 21.02 | 21.97 | 21.02 | 21.76 | 00:00:00 | | 2002-04-11 | 1,490,000 | 21.51 | 21.82 | 20.82 | 20.99 | 00:00:00 | | 2002-04-12 | 1,816,300 | 20.99 | 22.00 | 20.93 | 22.00 | 00:00:00 | | 2002-04-15 | 1,871,200 | 22.10 | 22.56 | 22.02 | 22.04 | 00:00:00 | | 2002-04-16 | 1,397,700 | 22.25 | 22.50 | 21.86 | 22.45 | 00:00:00 | | 2002-04-17 | 1,608,100 | 22.60 | 22.80 | 22.25 | 22.61 | 00:00:00 | | 2002-04-18 | 1,491,100 | 22.62 | 23.38 | 22.62 | 23.15 | 00:00:00 | | 2002-04-19 | 2,529,100 | 23.15 | 23.99 | 23.05 | 23.41 | 00:00:00 | | 2002-04-22 | 2,299,700 | 23.50 | 23.59 | 21.05 | 21.39 | 00:00:00 | | 2002-04-23 | 2,907,700 | 21.39 | 21.39 | 20.86 | 21.25 | 00:00:00 | | 2002-04-24 | 1,703,800 | 21.10 | 21.60 | 20.92 | 21.09 | 00:00:00 | | 2002-04-25 | 4,152,000 | 19.50 | 20.08 | 18.65 | 18.89 | 00:00:00 | | 2002-04-26 | 4,104,700 | 18.81 | 18.90 | 16.81 | 17.71 | 00:00:00 | | 2002-04-29 | 2,616,600 | 17.00 | 18.40 | 16.86 | 17.13 | 00:00:00 | | 2002-04-30 | 2,259,800 | 17.13 | 17.80 | 16.45 | 17.12 | 00:00:00 | | 2002-05-01 | 2,251,700 | 17.30 | 17.30 | 16.75 | 16.99 | 00:00:00 | | 2002-05-02 | 1,432,900 | 17.04 | 17.10 | 16.35 | 16.56 | 00:00:00 | | 2002-05-03 | 2,515,400 | 16.56 | 16.58 | 15.75 | 16.50 | 00:00:00 | | 2002-05-06 | 1,101,500 | 16.40 | 16.50 | 15.60 | 15.71 | 00:00:00 | | 2002-05-07 | 1,364,000 | 15.90 | 16.00 | 15.00 | 15.75 | 00:00:00 | | 2002-05-08 | 1,228,300 | 15.75 | 17.25 | 15.75 | 17.13 | 00:00:00 | | 2002-05-09 | 1,117,200 | 17.14 | 17.29 | 16.34 | 16.60 | 00:00:00 | | 2002-05-10 | 1,164,600 | 16.59 | 16.75 | 15.90 | 16.53 | 00:00:00 | | 2002-05-13 | 947,800 | 16.40 | 17.20 | 16.10 | 16.87 | 00:00:00 | | 2002-05-14 | 1,216,700 | 17.03 | 18.35 | 17.03 | 18.09 | 00:00:00 | | 2002-05-15 | 1,451,600 | 18.09 | 18.41 | 17.85 | 18.10 | 00:00:00 | | 2002-05-16 | 1,388,900 | 18.15 | 18.17 | 17.82 | 17.83 | 00:00:00 | | 2002-05-17 | 1,103,600 | 18.00 | 18.39 | 17.88 | 18.25 | 00:00:00 | | 2002-05-20 | 1,398,400 | 18.30 | 18.30 | 17.65 | 17.90 | 00:00:00 | | 2002-05-21 | 1,642,500 | 18.10 | 18.10 | 17.65 | 17.91 | 00:00:00 | | 2002-05-22 | 982,000 | 17.87 | 18.21 | 17.87 | 18.11 | 00:00:00 | | 2002-05-23 | 1,124,300 | 18.02 | 19.60 | 18.02 | 19.56 | 00:00:00 | | 2002-05-24 | 1,046,800 | 19.53 | 19.75 | 18.37 | 18.40 | 00:00:00 | | 2002-05-28 | 870,700 | 18.67 | 19.35 | 18.34 | 18.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
