Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.220 -0.050 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.150 6.290 6.060 6.200 16,200 -0.07(-1.12%)
Jan 30, 2003 6.250 6.280 6.210 6.270 10,300 +0.07(+1.13%)
Jan 29, 2003 6.100 6.200 6.090 6.200 9,100 +0.04(+0.65%)
Jan 28, 2003 6.140 6.220 6.140 6.160 8,400 -0.04(-0.65%)
Jan 27, 2003 6.250 6.250 6.190 6.200 21,700 +0.00(+0.00%)
Jan 24, 2003 6.230 6.230 6.200 6.200 6,900 -0.07(-1.12%)
Jan 23, 2003 6.260 6.330 6.260 6.270 3,800 +0.05(+0.80%)
Jan 22, 2003 6.250 6.250 6.210 6.220 13,900 -0.03(-0.48%)
Jan 21, 2003 6.340 6.340 6.250 6.250 15,500 -0.01(-0.16%)
Jan 17, 2003 6.260 6.350 6.260 6.260 15,500 +0.00(+0.00%)
Jan 16, 2003 6.320 6.320 6.260 6.260 6,600 -0.04(-0.63%)
Jan 15, 2003 6.270 6.340 6.270 6.300 12,500 +0.02(+0.32%)
Jan 14, 2003 6.420 6.440 6.280 6.280 26,700 -0.02(-0.32%)
Jan 13, 2003 6.420 6.450 6.210 6.300 38,100 +0.00(+0.00%)
Jan 10, 2003 6.220 6.350 6.100 6.300 30,900 +0.19(+3.11%)
Jan 09, 2003 6.180 6.220 6.110 6.110 29,700 +0.03(+0.49%)
Jan 08, 2003 6.130 6.140 6.050 6.080 14,400 +0.03(+0.50%)
Jan 07, 2003 6.090 6.190 6.030 6.050 17,000 -0.14(-2.26%)
Jan 06, 2003 5.990 6.190 5.990 6.190 30,000 +0.26(+4.38%)
Jan 03, 2003 5.910 5.930 5.910 5.930 2,200 +0.00(+0.00%)
Jan 02, 2003 5.890 5.930 5.890 5.930 2,900 +0.02(+0.34%)
Dec 31, 2002 5.810 5.920 5.810 5.910 14,900 +0.09(+1.55%)
Dec 30, 2002 5.800 5.900 5.800 5.820 22,200 +0.01(+0.17%)
Dec 27, 2002 5.940 5.940 5.810 5.810 11,800 -0.14(-2.35%)
Dec 26, 2002 5.920 5.960 5.910 5.950 5,100 +0.04(+0.68%)
Dec 24, 2002 5.910 5.940 5.900 5.910 6,200 +0.00(+0.00%)
Dec 23, 2002 5.870 5.910 5.870 5.910 19,700 +0.03(+0.51%)
Dec 20, 2002 5.870 5.890 5.870 5.880 14,100 +0.03(+0.51%)
Dec 19, 2002 5.850 5.850 5.830 5.850 6,500 -0.01(-0.17%)
Dec 18, 2002 5.870 5.870 5.850 5.860 13,000 -0.01(-0.17%)
Dec 17, 2002 5.840 5.900 5.820 5.870 92,700 +0.06(+1.03%)
Dec 16, 2002 5.880 5.910 5.810 5.810 58,200 -0.18(-3.01%)
Dec 13, 2002 6.000 6.020 5.920 5.990 32,500 -0.02(-0.33%)
Dec 12, 2002 5.950 6.010 5.950 6.010 12,400 +0.01(+0.17%)
Dec 11, 2002 6.030 6.030 5.900 6.000 15,500 -0.02(-0.33%)
Dec 10, 2002 5.900 6.020 5.900 6.020 13,100 +0.02(+0.33%)
Dec 09, 2002 5.970 6.020 5.970 6.000 10,700 +0.04(+0.67%)
Dec 06, 2002 5.970 5.980 5.960 5.960 8,000 +0.01(+0.17%)
Dec 05, 2002 5.950 5.990 5.950 5.950 13,500 -0.06(-1.00%)
Dec 04, 2002 5.960 6.020 5.960 6.010 8,700 +0.00(+0.00%)
Dec 03, 2002 5.970 6.010 5.970 6.010 8,700 +0.04(+0.67%)
Dec 02, 2002 5.980 5.980 5.910 5.970 12,600 +0.02(+0.34%)
Nov 29, 2002 5.870 5.950 5.870 5.950 7,300 +0.05(+0.85%)
Nov 27, 2002 5.900 5.900 5.880 5.900 9,100 +0.03(+0.51%)
Nov 26, 2002 5.870 5.870 5.850 5.870 14,600 +0.00(+0.00%)
Nov 25, 2002 5.880 5.900 5.870 5.870 28,200 -0.04(-0.68%)
Nov 22, 2002 5.910 5.980 5.900 5.910 21,600 +0.06(+1.03%)
Nov 21, 2002 5.850 5.870 5.840 5.850 19,000 -0.01(-0.17%)
Nov 20, 2002 5.750 5.890 5.750 5.860 38,300 +0.13(+2.27%)
Nov 19, 2002 5.730 5.740 5.730 5.730 10,300 +0.00(+0.00%)
Nov 18, 2002 5.720 5.800 5.720 5.730 14,900 -0.01(-0.17%)
Nov 15, 2002 5.760 5.760 5.700 5.740 43,200 +0.04(+0.70%)
Nov 14, 2002 5.730 5.750 5.700 5.700 44,000 -0.06(-1.04%)
Nov 13, 2002 5.730 5.800 5.720 5.760 6,900 -0.06(-1.03%)
Nov 12, 2002 5.790 5.850 5.790 5.820 5,600 +0.03(+0.52%)
Nov 11, 2002 5.810 5.810 5.790 5.790 6,600 -0.08(-1.36%)
Nov 08, 2002 5.820 5.930 5.820 5.870 600 +0.07(+1.21%)
Nov 07, 2002 5.900 5.900 5.800 5.800 11,600 -0.14(-2.36%)
Nov 06, 2002 5.910 5.970 5.910 5.940 8,100 +0.07(+1.19%)
Nov 05, 2002 5.840 5.980 5.840 5.870 15,500 +0.06(+1.03%)
Nov 04, 2002 5.820 5.870 5.810 5.810 15,600 +0.07(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.