|
 ABEN RESOURCES LT - [Ticker: ABN.V] |     | | Last Trade | 0.14 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.14 | | High | 0.14 | Low | 0.14 | | Volume | 102,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.16 x 0 - 0.17 x 0 | | Former Close | 0.14 | 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 | | ABN.V quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-23 | 39,500 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-10-24 | 67,300 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2007-10-25 | 75,800 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2007-10-26 | 103,900 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-10-29 | 140,500 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-10-30 | 150,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-10-31 | 26,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-11-01 | 148,000 | 0.39 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-11-02 | 68,400 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-11-05 | 133,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-11-06 | 160,400 | 0.40 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2007-11-07 | 90,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-11-08 | 78,900 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-11-09 | 71,400 | 0.37 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-11-12 | 90,000 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-11-13 | 64,500 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2007-11-14 | 121,500 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-11-15 | 164,600 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-11-16 | 122,300 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2007-11-19 | 118,300 | 0.43 | 0.44 | 0.38 | 0.39 | 00:00:00 | | 2007-11-20 | 13,500 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-11-21 | 84,000 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-11-22 | 6,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-11-23 | 50,100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2007-11-26 | 128,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-11-27 | 124,000 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2007-11-28 | 101,800 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2007-11-29 | 57,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2007-11-30 | 59,500 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2007-12-03 | 114,000 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2007-12-04 | 51,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2007-12-05 | 154,200 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2007-12-06 | 87,800 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-12-07 | 22,300 | 0.33 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2007-12-10 | 100,000 | 0.29 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2007-12-11 | 75,400 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-12-12 | 75,200 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2007-12-13 | 155,200 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2007-12-14 | 15,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-12-17 | 150,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-12-18 | 107,700 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2007-12-19 | 90,600 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2007-12-20 | 83,500 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2007-12-21 | 378,500 | 0.21 | 0.26 | 0.21 | 0.22 | 00:00:00 | | 2007-12-24 | 263,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2007-12-27 | 49,200 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-12-28 | 147,400 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-12-31 | 57,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-01-02 | 74,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-01-03 | 38,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-01-04 | 40,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-01-07 | 109,000 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-01-08 | 42,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-01-09 | 86,800 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-01-10 | 63,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-01-11 | 43,900 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-01-14 | 17,500 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-01-15 | 81,900 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2008-01-16 | 142,700 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-01-17 | 85,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-01-18 | 40,800 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-01-21 | 199,300 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2008-01-22 | 56,500 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-01-23 | 66,500 | 0.21 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-01-24 | 148,200 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2008-01-25 | 40,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-01-28 | 40,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-01-29 | 51,000 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-01-30 | 78,500 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-01-31 | 21,800 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-02-01 | 18,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-02-04 | 245,700 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2008-02-05 | 180,300 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-02-06 | 52,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-02-07 | 47,900 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-02-08 | 160,000 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-02-11 | 65,100 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-02-12 | 40,800 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-02-13 | 39,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-02-14 | 216,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-02-15 | 120,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-02-19 | 498,300 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2008-02-20 | 241,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-02-21 | 163,300 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-02-22 | 115,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-02-25 | 291,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-02-26 | 195,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-02-27 | 104,100 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-02-28 | 201,200 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-02-29 | 164,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-03-03 | 247,600 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-03-04 | 212,600 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-03-05 | 37,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2008-03-06 | 123,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-03-07 | 36,800 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2008-03-10 | 228,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-03-11 | 42,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-03-12 | 6,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-03-13 | 60,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-03-14 | 37,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-03-17 | 182,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-03-18 | 138,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-03-19 | 209,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-03-20 | 47,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-03-24 | 63,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-03-25 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-03-26 | 66,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-03-27 | 10,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-03-28 | 135,600 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-03-31 | 44,800 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-04-01 | 48,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-04-02 | 29,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-04-03 | 107,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-04-04 | 6,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-04-07 | 34,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-04-08 | 99,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-04-09 | 124,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-04-10 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-04-11 | 32,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-04-14 | 122,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-04-15 | 25,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
