|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 870,700 | 18.67 | 19.35 | 18.34 | 18.96 | 00:00:00 | | 2002-05-29 | 813,300 | 18.96 | 19.20 | 18.34 | 18.56 | 00:00:00 | | 2002-05-30 | 1,057,600 | 18.10 | 18.90 | 17.90 | 18.59 | 00:00:00 | | 2002-05-31 | 969,500 | 18.60 | 18.98 | 17.98 | 18.20 | 00:00:00 | | 2002-06-03 | 1,255,300 | 18.10 | 18.80 | 17.85 | 17.91 | 00:00:00 | | 2002-06-04 | 1,359,700 | 17.99 | 18.80 | 17.91 | 18.24 | 00:00:00 | | 2002-06-05 | 1,013,700 | 18.44 | 18.70 | 17.90 | 18.50 | 00:00:00 | | 2002-06-06 | 1,051,000 | 18.50 | 18.83 | 17.65 | 18.36 | 00:00:00 | | 2002-06-07 | 1,422,000 | 18.30 | 18.60 | 17.92 | 18.25 | 00:00:00 | | 2002-06-10 | 972,600 | 18.26 | 19.73 | 18.22 | 19.21 | 00:00:00 | | 2002-06-11 | 1,108,800 | 19.24 | 19.27 | 17.70 | 17.94 | 00:00:00 | | 2002-06-12 | 1,166,200 | 17.90 | 18.45 | 17.60 | 17.91 | 00:00:00 | | 2002-06-13 | 1,030,500 | 17.80 | 18.00 | 17.25 | 17.33 | 00:00:00 | | 2002-06-14 | 782,500 | 17.33 | 18.80 | 16.75 | 18.59 | 00:00:00 | | 2002-06-17 | 867,800 | 18.59 | 20.10 | 18.59 | 19.95 | 00:00:00 | | 2002-06-18 | 1,336,000 | 19.65 | 20.80 | 19.50 | 20.18 | 00:00:00 | | 2002-06-19 | 1,228,500 | 20.10 | 20.40 | 19.45 | 19.60 | 00:00:00 | | 2002-06-20 | 1,184,800 | 19.55 | 19.61 | 18.89 | 19.04 | 00:00:00 | | 2002-06-21 | 1,694,400 | 19.04 | 19.42 | 18.72 | 18.89 | 00:00:00 | | 2002-06-24 | 1,299,100 | 19.25 | 19.96 | 18.86 | 19.10 | 00:00:00 | | 2002-06-25 | 916,300 | 19.35 | 19.83 | 18.62 | 18.81 | 00:00:00 | | 2002-06-26 | 1,532,100 | 17.80 | 19.57 | 17.69 | 19.06 | 00:00:00 | | 2002-06-27 | 785,900 | 19.20 | 20.50 | 19.05 | 20.34 | 00:00:00 | | 2002-06-28 | 1,521,900 | 20.34 | 21.20 | 19.49 | 19.49 | 00:00:00 | | 2002-07-01 | 1,156,300 | 19.50 | 19.65 | 18.60 | 19.10 | 00:00:00 | | 2002-07-02 | 1,433,900 | 19.06 | 19.30 | 17.50 | 17.69 | 00:00:00 | | 2002-07-03 | 2,707,300 | 17.40 | 17.41 | 16.00 | 16.56 | 00:00:00 | | 2002-07-05 | 750,900 | 16.76 | 18.13 | 16.50 | 17.98 | 00:00:00 | | 2002-07-08 | 814,100 | 17.97 | 17.97 | 16.76 | 16.93 | 00:00:00 | | 2002-07-09 | 1,251,900 | 16.93 | 17.36 | 16.02 | 16.09 | 00:00:00 | | 2002-07-10 | 1,369,300 | 16.10 | 16.30 | 14.90 | 15.29 | 00:00:00 | | 2002-07-11 | 1,703,400 | 15.27 | 15.90 | 14.65 | 15.72 | 00:00:00 | | 2002-07-12 | 1,713,600 | 15.72 | 16.10 | 15.25 | 15.73 | 00:00:00 | | 2002-07-15 | 1,153,500 | 15.73 | 16.00 | 14.92 | 15.80 | 00:00:00 | | 2002-07-16 | 1,603,500 | 15.38 | 15.90 | 14.96 | 15.13 | 00:00:00 | | 2002-07-17 | 1,681,000 | 15.65 | 16.30 | 15.23 | 15.50 | 00:00:00 | | 2002-07-18 | 1,999,900 | 15.59 | 15.65 | 14.94 | 15.08 | 00:00:00 | | 2002-07-19 | 1,100,700 | 14.98 | 15.10 | 14.48 | 14.85 | 00:00:00 | | 2002-07-22 | 1,672,100 | 14.85 | 14.85 | 13.75 | 14.65 | 00:00:00 | | 2002-07-23 | 2,490,400 | 14.60 | 15.10 | 13.94 | 14.10 | 00:00:00 | | 2002-07-24 | 1,903,800 | 13.50 | 15.30 | 13.00 | 14.90 | 00:00:00 | | 2002-07-25 | 2,717,200 | 15.75 | 17.95 | 15.00 | 15.97 | 00:00:00 | | 2002-07-26 | 1,573,500 | 16.05 | 16.15 | 15.27 | 15.67 | 00:00:00 | | 2002-07-29 | 1,533,400 | 16.20 | 17.03 | 15.80 | 16.70 | 00:00:00 | | 2002-07-30 | 2,128,100 | 16.70 | 18.80 | 16.25 | 18.00 | 00:00:00 | | 2002-07-31 | 1,612,700 | 18.10 | 18.81 | 17.53 | 18.66 | 00:00:00 | | 2002-08-01 | 1,444,000 | 18.66 | 18.66 | 17.56 | 17.67 | 00:00:00 | | 2002-08-02 | 1,483,800 | 17.42 | 18.55 | 17.30 | 17.98 | 00:00:00 | | 2002-08-05 | 852,400 | 18.00 | 18.25 | 16.53 | 16.59 | 00:00:00 | | 2002-08-06 | 1,766,700 | 17.00 | 17.78 | 17.00 | 17.08 | 00:00:00 | | 2002-08-07 | 937,600 | 17.28 | 17.87 | 16.90 | 17.87 | 00:00:00 | | 2002-08-08 | 850,500 | 18.07 | 19.42 | 17.80 | 19.14 | 00:00:00 | | 2002-08-09 | 990,400 | 19.14 | 20.25 | 18.60 | 19.69 | 00:00:00 | | 2002-08-12 | 617,100 | 19.10 | 19.97 | 18.71 | 19.81 | 00:00:00 | | 2002-08-13 | 844,700 | 19.81 | 19.95 | 19.24 | 19.27 | 00:00:00 | | 2002-08-14 | 744,700 | 19.20 | 19.96 | 18.70 | 19.89 | 00:00:00 | | 2002-08-15 | 1,352,300 | 19.95 | 20.40 | 19.27 | 19.68 | 00:00:00 | | 2002-08-16 | 971,500 | 19.68 | 19.68 | 18.90 | 19.38 | 00:00:00 | | 2002-08-19 | 1,081,600 | 19.40 | 19.45 | 18.60 | 19.05 | 00:00:00 | | 2002-08-20 | 1,219,200 | 18.97 | 19.15 | 18.65 | 18.90 | 00:00:00 | | 2002-08-21 | 852,900 | 19.03 | 19.74 | 18.90 | 19.58 | 00:00:00 | | 2002-08-22 | 1,744,300 | 19.58 | 21.30 | 19.31 | 20.95 | 00:00:00 | | 2002-08-23 | 1,235,600 | 20.50 | 21.15 | 20.20 | 20.60 | 00:00:00 | | 2002-08-26 | 614,000 | 20.59 | 21.15 | 20.10 | 20.85 | 00:00:00 | | 2002-08-27 | 1,071,400 | 21.15 | 21.42 | 20.43 | 20.88 | 00:00:00 | | 2002-08-28 | 652,700 | 20.88 | 20.88 | 20.15 | 20.50 | 00:00:00 | | 2002-08-29 | 888,300 | 20.20 | 20.76 | 19.94 | 20.54 | 00:00:00 | | 2002-08-30 | 871,900 | 20.52 | 20.52 | 19.65 | 19.81 | 00:00:00 | | 2002-09-03 | 1,185,700 | 19.60 | 19.60 | 18.01 | 18.18 | 00:00:00 | | 2002-09-04 | 1,285,000 | 18.17 | 18.75 | 17.63 | 18.40 | 00:00:00 | | 2002-09-05 | 685,400 | 17.41 | 18.50 | 17.41 | 18.18 | 00:00:00 | | 2002-09-06 | 548,100 | 18.35 | 19.32 | 18.21 | 19.00 | 00:00:00 | | 2002-09-09 | 550,600 | 18.75 | 19.94 | 18.35 | 19.63 | 00:00:00 | | 2002-09-10 | 518,400 | 19.63 | 19.95 | 19.36 | 19.83 | 00:00:00 | | 2002-09-11 | 518,600 | 20.30 | 21.00 | 19.93 | 20.32 | 00:00:00 | | 2002-09-12 | 501,500 | 20.10 | 20.10 | 18.90 | 18.99 | 00:00:00 | | 2002-09-13 | 819,500 | 18.89 | 19.30 | 18.60 | 19.30 | 00:00:00 | | 2002-09-16 | 524,300 | 19.28 | 19.28 | 18.56 | 18.97 | 00:00:00 | | 2002-09-17 | 547,300 | 19.10 | 19.65 | 18.25 | 18.44 | 00:00:00 | | 2002-09-18 | 540,600 | 18.41 | 18.85 | 17.95 | 18.63 | 00:00:00 | | 2002-09-19 | 998,800 | 18.63 | 18.76 | 17.45 | 17.59 | 00:00:00 | | 2002-09-20 | 918,000 | 17.75 | 18.05 | 16.99 | 17.85 | 00:00:00 | | 2002-09-23 | 990,700 | 17.45 | 17.50 | 16.30 | 16.60 | 00:00:00 | | 2002-09-24 | 1,151,100 | 16.60 | 17.80 | 16.48 | 17.60 | 00:00:00 | | 2002-09-25 | 936,500 | 17.90 | 18.95 | 17.63 | 18.51 | 00:00:00 | | 2002-09-26 | 615,900 | 18.55 | 18.79 | 17.95 | 18.50 | 00:00:00 | | 2002-09-27 | 574,600 | 18.40 | 18.80 | 17.48 | 17.53 | 00:00:00 | | 2002-09-30 | 957,500 | 17.50 | 18.71 | 16.75 | 18.30 | 00:00:00 | | 2002-10-01 | 757,800 | 18.50 | 19.23 | 17.91 | 18.86 | 00:00:00 | | 2002-10-02 | 1,063,300 | 18.92 | 19.50 | 18.42 | 18.78 | 00:00:00 | | 2002-10-03 | 696,900 | 18.70 | 19.00 | 18.12 | 18.64 | 00:00:00 | | 2002-10-04 | 751,800 | 18.89 | 19.15 | 17.51 | 17.67 | 00:00:00 | | 2002-10-07 | 809,300 | 17.92 | 18.55 | 17.50 | 17.59 | 00:00:00 | | 2002-10-08 | 654,700 | 17.70 | 18.31 | 17.29 | 17.97 | 00:00:00 | | 2002-10-09 | 963,800 | 18.00 | 18.46 | 17.75 | 18.03 | 00:00:00 | | 2002-10-10 | 1,164,600 | 18.70 | 19.24 | 17.98 | 18.90 | 00:00:00 | | 2002-10-11 | 1,503,400 | 19.40 | 19.85 | 19.00 | 19.47 | 00:00:00 | | 2002-10-14 | 879,700 | 19.47 | 20.73 | 19.44 | 20.73 | 00:00:00 | | 2002-10-15 | 1,393,600 | 21.19 | 21.98 | 20.65 | 21.07 | 00:00:00 | | 2002-10-16 | 1,423,600 | 21.05 | 21.40 | 19.85 | 20.31 | 00:00:00 | | 2002-10-17 | 2,234,300 | 20.50 | 20.65 | 19.35 | 19.69 | 00:00:00 | | 2002-10-18 | 1,111,500 | 19.70 | 19.85 | 19.21 | 19.40 | 00:00:00 | | 2002-10-21 | 1,517,400 | 19.40 | 19.75 | 18.85 | 19.69 | 00:00:00 | | 2002-10-22 | 1,330,500 | 19.66 | 19.66 | 19.00 | 19.38 | 00:00:00 | | 2002-10-23 | 1,872,400 | 19.50 | 20.43 | 18.50 | 20.43 | 00:00:00 | | 2002-10-24 | 1,819,400 | 21.50 | 21.50 | 19.13 | 19.31 | 00:00:00 | | 2002-10-25 | 1,104,900 | 18.50 | 19.25 | 18.40 | 19.11 | 00:00:00 | | 2002-10-28 | 1,217,800 | 19.20 | 19.86 | 19.20 | 19.69 | 00:00:00 | | 2002-10-29 | 1,352,000 | 19.45 | 19.99 | 19.31 | 19.75 | 00:00:00 | | 2002-10-30 | 954,000 | 19.50 | 20.20 | 19.13 | 19.93 | 00:00:00 | | 2002-10-31 | 1,163,900 | 20.10 | 20.40 | 19.60 | 20.23 | 00:00:00 | | 2002-11-01 | 1,836,900 | 19.85 | 21.50 | 19.85 | 21.30 | 00:00:00 | | 2002-11-04 | 1,217,000 | 21.30 | 22.20 | 21.24 | 21.65 | 00:00:00 | | 2002-11-05 | 821,600 | 21.75 | 21.80 | 21.00 | 21.40 | 00:00:00 | | 2002-11-06 | 965,700 | 21.25 | 22.13 | 21.14 | 22.04 | 00:00:00 | | 2002-11-07 | 1,242,600 | 22.04 | 22.48 | 21.05 | 21.28 | 00:00:00 | | 2002-11-08 | 1,199,000 | 21.28 | 21.70 | 20.55 | 21.10 | 00:00:00 | | 2002-11-11 | 1,273,200 | 21.00 | 21.24 | 20.71 | 21.00 | 00:00:00 | | 2002-11-12 | 668,000 | 20.90 | 21.75 | 20.85 | 21.50 | 00:00:00 | | 2002-11-13 | 921,800 | 21.20 | 22.05 | 20.60 | 21.75 | 00:00:00 | | 2002-11-14 | 1,136,500 | 22.00 | 22.91 | 22.00 | 22.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
