Stock Quote for ASX, ABP - Abacus Property Group

ABP

Abacus Property Group

11/20/09 16:10

LAST: 0.4350	CHANGE: 0.02	OPEN: 0.4150	HIGH: 0.4400	ASK: 0.4350	VOLUME: 3,395,587
LAST: 0.4350	CHANGE(%): 3.57	PREV: 0.4200	LOW: 0.4100	BID: 0.4300	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.4150	0.4400	0.4100	0.4350	3,395,587
11/19/09	0.4200	0.4300	0.4100	0.4200	3,208,488
11/18/09	0.4450	0.4450	0.4200	0.4200	4,139,947
11/17/09	0.4500	0.4500	0.4400	0.4450	2,040,471
11/16/09	0.4550	0.4550	0.4350	0.4500	2,849,750
11/13/09	0.4300	0.4600	0.4300	0.4500	5,830,055
11/12/09	0.4550	0.4600	0.4450	0.4450	3,647,593
11/11/09	0.4400	0.4600	0.4350	0.4550	9,739,586
11/10/09	0.4300	0.4400	0.4300	0.4400	3,375,652
11/09/09	0.4150	0.4300	0.4100	0.4300	2,833,140
11/06/09	0.4100	0.4200	0.4050	0.4100	2,756,122
11/05/09	0.4100	0.4150	0.4000	0.4000	2,035,259
11/04/09	0.4300	0.4300	0.4000	0.4100	4,214,954
11/03/09	0.4350	0.4400	0.4200	0.4200	2,995,030
11/02/09	0.4100	0.4300	0.4000	0.4300	5,773,872
10/30/09	0.4250	0.4350	0.4200	0.4300	6,763,277
10/29/09	0.4100	0.4100	0.3950	0.4050	11,252,889
10/28/09	0.4500	0.4500	0.4200	0.4200	5,218,248
10/27/09	0.4650	0.4700	0.4400	0.4500	7,210,165
10/26/09	0.4700	0.4750	0.4650	0.4750	1,525,749

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist