|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-17 | 313,800 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2004-11-18 | 133,000 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2004-11-19 | 67,400 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2004-11-22 | 266,500 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2004-11-23 | 94,500 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2004-11-24 | 88,800 | 0.27 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2004-11-25 | 47,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2004-11-26 | 78,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2004-11-29 | 141,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2004-11-30 | 55,100 | 0.29 | 0.29 | 0.24 | 0.26 | 00:00:00 | | 2004-12-01 | 67,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2004-12-02 | 61,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2004-12-03 | 40,000 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2004-12-06 | 19,600 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-12-07 | 18,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-12-08 | 116,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2004-12-09 | 5,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-12-10 | 28,100 | 0.18 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2004-12-13 | 17,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-12-14 | 30,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2004-12-15 | 85,000 | 0.20 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2004-12-16 | 15,600 | 0.24 | 0.24 | 0.19 | 0.20 | 00:00:00 | | 2004-12-17 | 18,500 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2004-12-20 | 13,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-12-21 | 45,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2004-12-22 | 8,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2004-12-23 | 17,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-12-30 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-12-31 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-01-04 | 20,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2005-01-05 | 45,000 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2005-01-06 | 30,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-01-07 | 33,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-01-10 | 23,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-01-11 | 33,000 | 0.18 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2005-01-12 | 118,100 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-01-13 | 72,600 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2005-01-14 | 22,300 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-01-17 | 214,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-01-18 | 120,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-01-19 | 37,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-01-20 | 15,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-01-21 | 36,700 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-01-24 | 250,000 | 0.20 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2005-01-25 | 158,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-01-26 | 9,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-01-27 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-01-28 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-01-31 | 18,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-02-01 | 168,400 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-02-02 | 99,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-02-03 | 38,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-02-04 | 251,200 | 0.20 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2005-02-07 | 348,400 | 0.25 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2005-02-08 | 72,400 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2005-02-09 | 79,700 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2005-02-10 | 272,300 | 0.22 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2005-02-11 | 378,700 | 0.25 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2005-02-14 | 84,800 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2005-02-15 | 61,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-02-16 | 36,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-02-17 | 67,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-02-18 | 92,000 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2005-02-21 | 26,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-02-22 | 113,000 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-02-23 | 33,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-02-24 | 189,600 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2005-02-25 | 86,000 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-02-28 | 267,000 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2005-03-01 | 58,000 | 0.22 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2005-03-02 | 79,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-03-03 | 91,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-03-04 | 157,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-03-07 | 125,300 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-03-08 | 73,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-03-09 | 261,500 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2005-03-10 | 217,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-03-11 | 334,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-03-14 | 263,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-15 | 145,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-03-16 | 153,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-03-17 | 321,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2005-03-18 | 210,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-21 | 123,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-03-22 | 229,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-03-23 | 220,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-24 | 105,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-03-28 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-03-29 | 295,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-03-30 | 130,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-04-01 | 81,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-04-04 | 67,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-04-05 | 100,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-04-06 | 380,800 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2005-04-07 | 43,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-04-08 | 15,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-04-11 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-04-12 | 92,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-04-13 | 53,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2005-04-14 | 39,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-04-15 | 205,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-04-18 | 61,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-04-19 | 56,100 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-04-20 | 41,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-04-21 | 64,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-04-22 | 273,800 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-04-26 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-27 | 79,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-28 | 79,900 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-04-29 | 157,500 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-05-02 | 32,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-03 | 101,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-05-04 | 79,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2005-05-05 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-09 | 382,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-05-10 | 23,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-12 | 261,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-13 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-16 | 15,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2005-05-17 | 10,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-05-18 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
