Historical Prices for ASX, ABP - Abacus Property Group

ABP

Abacus Property Group

03/22/10 15:46

LAST: 0.4050	CHANGE: 0.02	OPEN: 0.4150	HIGH: 0.4150	ASK: 0.4100	VOLUME: 5,966,734
LAST: 0.4050	CHANGE(%): 3.57	PREV: 0.4200	LOW: 0.4050	BID: 0.4050	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/22/10	0.4150	0.4150	0.4050	0.4050	5,966,734
03/19/10	0.4000	0.4200	0.3950	0.4200	7,013,470
03/18/10	0.4000	0.4050	0.3900	0.4000	7,918,366
03/17/10	0.4050	0.4050	0.3950	0.3950	7,093,526
03/16/10	0.4050	0.4100	0.4000	0.4100	3,285,310
03/15/10	0.4250	0.4300	0.4050	0.4050	7,536,311
03/12/10	0.4300	0.4300	0.4250	0.4250	1,277,728
03/11/10	0.4350	0.4350	0.4200	0.4250	2,885,681
03/10/10	0.4350	0.4350	0.4250	0.4300	3,246,008
03/09/10	0.4250	0.4350	0.4250	0.4350	4,255,827
03/08/10	0.4300	0.4350	0.4200	0.4250	6,069,466
03/05/10	0.4300	0.4350	0.4200	0.4250	6,426,607
03/04/10	0.4300	0.4350	0.4250	0.4350	7,347,233
03/03/10	0.4250	0.4300	0.4250	0.4300	3,569,797
03/02/10	0.4250	0.4300	0.4200	0.4300	2,301,743
03/01/10	0.4100	0.4300	0.4100	0.4200	6,323,069
02/26/10	0.4100	0.4200	0.4100	0.4200	3,518,159
02/25/10	0.4100	0.4250	0.4100	0.4150	8,132,992
02/24/10	0.3950	0.4100	0.3950	0.4100	6,812,051
02/23/10	0.3950	0.4100	0.3850	0.4050	12,037,617

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