|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-17 | 348,600 | 0.63 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2006-05-18 | 331,900 | 0.56 | 0.59 | 0.47 | 0.54 | 00:00:00 | | 2006-05-19 | 344,200 | 0.51 | 0.58 | 0.47 | 0.56 | 00:00:00 | | 2006-05-23 | 244,700 | 0.55 | 0.67 | 0.55 | 0.65 | 00:00:00 | | 2006-05-24 | 114,800 | 0.64 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2006-05-25 | 48,500 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2006-05-26 | 64,300 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2006-05-29 | 43,200 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-05-30 | 126,200 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2006-05-31 | 106,800 | 0.57 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2006-06-01 | 167,200 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2006-06-02 | 460,900 | 0.57 | 0.60 | 0.45 | 0.49 | 00:00:00 | | 2006-06-05 | 370,800 | 0.51 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2006-06-06 | 136,600 | 0.50 | 0.51 | 0.45 | 0.51 | 00:00:00 | | 2006-06-07 | 324,900 | 0.46 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2006-06-08 | 210,700 | 0.49 | 0.50 | 0.43 | 0.46 | 00:00:00 | | 2006-06-09 | 72,300 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2006-06-12 | 246,100 | 0.50 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2006-06-13 | 264,900 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2006-06-14 | 240,600 | 0.40 | 0.45 | 0.38 | 0.44 | 00:00:00 | | 2006-06-15 | 358,000 | 0.45 | 0.52 | 0.41 | 0.52 | 00:00:00 | | 2006-06-16 | 227,700 | 0.50 | 0.52 | 0.46 | 0.49 | 00:00:00 | | 2006-06-19 | 98,500 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2006-06-20 | 84,400 | 0.46 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2006-06-21 | 90,500 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-06-22 | 89,500 | 0.43 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2006-06-23 | 17,000 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2006-06-26 | 14,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2006-06-27 | 29,500 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2006-06-28 | 12,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2006-06-29 | 109,500 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2006-06-30 | 74,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2006-07-04 | 450,900 | 0.41 | 0.64 | 0.41 | 0.55 | 00:00:00 | | 2006-07-05 | 219,500 | 0.59 | 0.60 | 0.53 | 0.59 | 00:00:00 | | 2006-07-06 | 102,400 | 0.56 | 0.60 | 0.54 | 0.55 | 00:00:00 | | 2006-07-07 | 93,900 | 0.55 | 0.59 | 0.53 | 0.56 | 00:00:00 | | 2006-07-10 | 92,600 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2006-07-11 | 62,800 | 0.55 | 0.59 | 0.55 | 0.57 | 00:00:00 | | 2006-07-12 | 285,600 | 0.58 | 0.58 | 0.48 | 0.52 | 00:00:00 | | 2006-07-13 | 217,600 | 0.51 | 0.52 | 0.46 | 0.50 | 00:00:00 | | 2006-07-14 | 106,900 | 0.47 | 0.54 | 0.47 | 0.48 | 00:00:00 | | 2006-07-17 | 116,900 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2006-07-18 | 215,500 | 0.48 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2006-07-19 | 186,600 | 0.50 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2006-07-20 | 105,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-07-21 | 72,500 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-07-24 | 50,400 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-07-25 | 32,600 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2006-07-26 | 65,000 | 0.47 | 0.51 | 0.47 | 0.49 | 00:00:00 | | 2006-07-27 | 49,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-07-28 | 33,200 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2006-07-31 | 51,600 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-08-01 | 118,900 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2006-08-02 | 104,000 | 0.52 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2006-08-03 | 38,800 | 0.56 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2006-08-04 | 122,300 | 0.55 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2006-08-08 | 22,300 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2006-08-09 | 74,000 | 0.50 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2006-08-10 | 10,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2006-08-11 | 104,000 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-08-14 | 54,900 | 0.50 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2006-08-15 | 122,500 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2006-08-16 | 96,200 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-08-17 | 46,000 | 0.52 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2006-08-18 | 14,000 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-08-21 | 77,500 | 0.48 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2006-08-22 | 69,500 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2006-08-23 | 103,200 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-08-24 | 94,900 | 0.49 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2006-08-25 | 42,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2006-08-28 | 84,600 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-08-29 | 39,100 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2006-08-30 | 96,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-08-31 | 359,800 | 0.52 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2006-09-01 | 179,800 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2006-09-05 | 336,100 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2006-09-06 | 127,100 | 0.55 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2006-09-07 | 86,100 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-09-08 | 159,300 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2006-09-11 | 313,800 | 0.45 | 0.48 | 0.42 | 0.47 | 00:00:00 | | 2006-09-12 | 109,100 | 0.44 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2006-09-13 | 65,500 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2006-09-14 | 73,500 | 0.46 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2006-09-15 | 11,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-09-18 | 98,100 | 0.47 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2006-09-19 | 110,200 | 0.48 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2006-09-20 | 77,700 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-09-21 | 36,500 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-09-22 | 49,800 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-09-25 | 47,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2006-09-26 | 129,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2006-09-27 | 105,800 | 0.44 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2006-09-28 | 22,100 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2006-09-29 | 31,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-10-02 | 28,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-10-03 | 142,100 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2006-10-04 | 58,000 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2006-10-05 | 57,000 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2006-10-06 | 57,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2006-10-10 | 69,500 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2006-10-11 | 80,900 | 0.47 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2006-10-12 | 105,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2006-10-13 | 22,600 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2006-10-16 | 114,800 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2006-10-17 | 95,200 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2006-10-18 | 89,000 | 0.50 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2006-10-19 | 45,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2006-10-20 | 162,700 | 0.53 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2006-10-23 | 95,400 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2006-10-24 | 311,000 | 0.52 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2006-10-25 | 329,300 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2006-10-26 | 211,800 | 0.60 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2006-10-27 | 37,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2006-10-30 | 105,000 | 0.60 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2006-10-31 | 94,200 | 0.61 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2006-11-01 | 64,100 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2006-11-02 | 27,000 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2006-11-03 | 98,700 | 0.60 | 0.60 | 0.54 | 0.58 | 00:00:00 | | 2006-11-06 | 546,000 | 0.59 | 0.75 | 0.58 | 0.71 | 00:00:00 | | 2006-11-07 | 246,200 | 0.75 | 0.76 | 0.65 | 0.71 | 00:00:00 | | 2006-11-08 | 73,000 | 0.68 | 0.70 | 0.64 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
