|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-24 | 80,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-11-25 | 260,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-11-28 | 72,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-11-29 | 77,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-11-30 | 13,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-12-01 | 3,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-12-02 | 115,100 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-12-05 | 58,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-12-06 | 84,300 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-12-07 | 263,500 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2005-12-08 | 86,300 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-12-09 | 87,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-12-12 | 138,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-12-13 | 25,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2005-12-14 | 88,300 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2005-12-15 | 40,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2005-12-16 | 83,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-12-19 | 118,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-12-20 | 126,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2005-12-21 | 186,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2005-12-22 | 173,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2005-12-23 | 122,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-12-28 | 127,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2005-12-29 | 160,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-12-30 | 68,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-01-03 | 790,600 | 0.22 | 0.28 | 0.21 | 0.27 | 00:00:00 | | 2006-01-04 | 659,100 | 0.26 | 0.26 | 0.21 | 0.23 | 00:00:00 | | 2006-01-05 | 222,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2006-01-06 | 194,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2006-01-09 | 106,400 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2006-01-10 | 130,900 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2006-01-11 | 231,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2006-01-12 | 68,300 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2006-01-13 | 433,400 | 0.23 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2006-01-16 | 107,000 | 0.24 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2006-01-17 | 505,900 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2006-01-18 | 361,600 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2006-01-19 | 2,123,300 | 0.26 | 0.32 | 0.26 | 0.29 | 00:00:00 | | 2006-01-20 | 457,400 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2006-01-23 | 295,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2006-01-24 | 294,200 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2006-01-25 | 289,500 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2006-01-26 | 270,800 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2006-01-27 | 775,100 | 0.29 | 0.33 | 0.28 | 0.32 | 00:00:00 | | 2006-01-30 | 790,000 | 0.33 | 0.38 | 0.32 | 0.37 | 00:00:00 | | 2006-01-31 | 237,800 | 0.38 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2006-02-01 | 527,500 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2006-02-02 | 160,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2006-02-03 | 179,600 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2006-02-06 | 137,000 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2006-02-07 | 3,096,500 | 0.29 | 0.49 | 0.29 | 0.45 | 00:00:00 | | 2006-02-08 | 3,275,300 | 0.47 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2006-02-09 | 884,800 | 0.46 | 0.47 | 0.41 | 0.45 | 00:00:00 | | 2006-02-10 | 621,100 | 0.44 | 0.48 | 0.42 | 0.47 | 00:00:00 | | 2006-02-13 | 505,500 | 0.45 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2006-02-14 | 517,700 | 0.41 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2006-02-15 | 280,700 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2006-02-16 | 147,400 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2006-02-17 | 340,600 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2006-02-20 | 1,200,100 | 0.45 | 0.56 | 0.42 | 0.50 | 00:00:00 | | 2006-02-21 | 799,700 | 0.55 | 0.62 | 0.52 | 0.62 | 00:00:00 | | 2006-02-22 | 312,300 | 0.63 | 0.63 | 0.56 | 0.58 | 00:00:00 | | 2006-02-23 | 1,071,800 | 0.58 | 0.60 | 0.49 | 0.53 | 00:00:00 | | 2006-02-24 | 179,500 | 0.55 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2006-02-27 | 377,700 | 0.60 | 0.60 | 0.50 | 0.54 | 00:00:00 | | 2006-02-28 | 207,600 | 0.54 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2006-03-01 | 313,000 | 0.55 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2006-03-02 | 236,500 | 0.57 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2006-03-03 | 83,100 | 0.57 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2006-03-06 | 359,100 | 0.56 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2006-03-07 | 168,900 | 0.60 | 0.60 | 0.53 | 0.57 | 00:00:00 | | 2006-03-08 | 236,600 | 0.55 | 0.55 | 0.49 | 0.54 | 00:00:00 | | 2006-03-09 | 97,000 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2006-03-10 | 80,500 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-03-13 | 93,700 | 0.51 | 0.56 | 0.51 | 0.54 | 00:00:00 | | 2006-03-14 | 202,200 | 0.54 | 0.54 | 0.49 | 0.53 | 00:00:00 | | 2006-03-15 | 185,800 | 0.52 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2006-03-16 | 204,300 | 0.50 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2006-03-17 | 142,600 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2006-03-20 | 92,800 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2006-03-21 | 61,800 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2006-03-22 | 131,600 | 0.49 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2006-03-23 | 85,400 | 0.48 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2006-03-24 | 138,000 | 0.48 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2006-03-27 | 146,700 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-03-28 | 165,400 | 0.52 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2006-03-29 | 362,800 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2006-03-30 | 222,400 | 0.49 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2006-03-31 | 286,200 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2006-04-03 | 258,700 | 0.49 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2006-04-04 | 188,400 | 0.46 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2006-04-05 | 367,000 | 0.45 | 0.46 | 0.40 | 0.43 | 00:00:00 | | 2006-04-06 | 199,500 | 0.40 | 0.46 | 0.40 | 0.43 | 00:00:00 | | 2006-04-07 | 73,000 | 0.43 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2006-04-10 | 184,800 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2006-04-11 | 642,900 | 0.45 | 0.52 | 0.45 | 0.49 | 00:00:00 | | 2006-04-12 | 417,400 | 0.51 | 0.56 | 0.50 | 0.55 | 00:00:00 | | 2006-04-13 | 313,000 | 0.55 | 0.56 | 0.49 | 0.49 | 00:00:00 | | 2006-04-17 | 301,700 | 0.53 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2006-04-18 | 2,610,800 | 0.73 | 0.84 | 0.70 | 0.77 | 00:00:00 | | 2006-04-19 | 795,100 | 0.81 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2006-04-20 | 323,700 | 0.79 | 0.80 | 0.71 | 0.75 | 00:00:00 | | 2006-04-21 | 220,600 | 0.75 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2006-04-24 | 213,300 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2006-04-25 | 152,400 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2006-04-26 | 264,200 | 0.73 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2006-04-27 | 156,500 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2006-04-28 | 398,000 | 0.74 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2006-05-01 | 226,200 | 0.80 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2006-05-02 | 245,500 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-05-03 | 375,100 | 0.80 | 0.88 | 0.80 | 0.87 | 00:00:00 | | 2006-05-04 | 265,200 | 0.88 | 0.88 | 0.79 | 0.81 | 00:00:00 | | 2006-05-05 | 404,100 | 0.82 | 0.83 | 0.72 | 0.75 | 00:00:00 | | 2006-05-08 | 136,400 | 0.70 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2006-05-09 | 267,800 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-05-10 | 105,500 | 0.78 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2006-05-11 | 146,400 | 0.80 | 0.80 | 0.70 | 0.71 | 00:00:00 | | 2006-05-12 | 260,600 | 0.74 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2006-05-15 | 455,400 | 0.69 | 0.70 | 0.62 | 0.67 | 00:00:00 | | 2006-05-16 | 237,500 | 0.63 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2006-05-17 | 348,600 | 0.63 | 0.64 | 0.55 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
