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 30, 2004 8.820 8.870 8.720 8.870 39,400 +0.05(+0.57%)
Jan 29, 2004 9.070 9.070 8.820 8.820 27,400 -0.13(-1.45%)
Jan 28, 2004 9.000 9.120 8.860 8.950 79,100 -0.30(-3.24%)
Jan 27, 2004 9.310 9.320 9.250 9.250 11,400 -0.06(-0.64%)
Jan 26, 2004 9.380 9.400 9.290 9.310 21,900 -0.04(-0.43%)
Jan 23, 2004 9.360 9.470 9.350 9.350 19,600 -0.10(-1.06%)
Jan 22, 2004 9.180 9.500 9.180 9.450 78,300 +0.37(+4.07%)
Jan 21, 2004 9.090 9.090 9.050 9.080 61,700 +0.00(+0.00%)
Jan 20, 2004 9.110 9.140 9.060 9.080 112,200 -0.02(-0.22%)
Jan 16, 2004 9.250 9.300 9.040 9.100 40,000 -0.10(-1.09%)
Jan 15, 2004 9.350 9.430 9.120 9.200 46,300 -0.30(-3.16%)
Jan 14, 2004 9.410 9.500 9.400 9.500 11,800 +0.04(+0.42%)
Jan 13, 2004 9.420 9.460 9.420 9.460 9,100 -0.03(-0.32%)
Jan 12, 2004 9.490 9.490 9.410 9.490 31,800 +0.03(+0.32%)
Jan 09, 2004 9.440 9.480 9.370 9.460 19,000 +0.10(+1.07%)
Jan 08, 2004 9.270 9.370 9.270 9.360 12,400 +0.05(+0.54%)
Jan 07, 2004 9.400 9.400 9.400 9.310 39,600 -0.10(-1.06%)
Jan 06, 2004 9.480 9.490 9.380 9.410 49,600 -0.01(-0.11%)
Jan 05, 2004 9.150 9.470 9.120 9.420 61,500 +0.32(+3.52%)
Jan 02, 2004 9.200 9.200 9.050 9.100 18,800 -0.04(-0.44%)
Dec 31, 2003 9.160 9.160 9.070 9.140 21,700 -0.02(-0.22%)
Dec 30, 2003 9.080 9.150 9.080 9.160 43,600 +0.09(+0.99%)
Dec 29, 2003 8.960 9.070 8.950 9.070 56,000 +0.16(+1.80%)
Dec 26, 2003 8.900 8.970 8.820 8.910 16,600 +0.06(+0.68%)
Dec 24, 2003 8.810 8.850 8.800 8.850 5,300 +0.11(+1.26%)
Dec 23, 2003 8.770 8.780 8.700 8.740 17,900 -0.02(-0.23%)
Dec 22, 2003 8.760 8.790 8.730 8.760 15,600 +0.02(+0.23%)
Dec 19, 2003 8.710 8.740 8.710 8.740 18,000 +0.00(+0.00%)
Dec 18, 2003 8.710 8.720 8.700 8.740 13,700 +0.00(+0.00%)
Dec 17, 2003 8.670 8.740 8.670 8.740 17,800 +0.04(+0.46%)
Dec 16, 2003 8.690 8.720 8.680 8.700 19,100 -0.06(-0.68%)
Dec 15, 2003 8.700 8.800 8.670 8.760 22,900 +0.06(+0.69%)
Dec 12, 2003 8.560 8.700 8.640 8.700 24,900 +0.14(+1.64%)
Dec 11, 2003 8.400 8.560 8.400 8.560 12,200 +0.08(+0.94%)
Dec 10, 2003 8.550 8.560 8.490 8.480 19,800 -0.12(-1.40%)
Dec 09, 2003 8.600 8.620 8.600 8.600 23,300 +0.01(+0.12%)
Dec 08, 2003 8.570 8.600 8.570 8.590 29,400 +0.04(+0.47%)
Dec 05, 2003 8.540 8.550 8.460 8.550 8,700 -0.01(-0.12%)
Dec 04, 2003 8.530 8.580 8.530 8.560 22,700 +0.03(+0.35%)
Dec 03, 2003 8.470 8.580 8.470 8.530 44,300 +0.09(+1.07%)
Dec 02, 2003 8.340 8.440 8.340 8.440 19,600 +0.15(+1.81%)
Dec 01, 2003 8.280 8.310 8.280 8.290 22,700 -0.06(-0.72%)
Nov 28, 2003 8.360 8.360 8.270 8.350 10,900 +0.02(+0.24%)
Nov 26, 2003 8.370 8.370 8.310 8.330 10,100 +0.01(+0.12%)
Nov 25, 2003 8.320 8.320 8.320 8.320 6,800 -0.05(-0.60%)
Nov 24, 2003 8.400 8.400 8.350 8.370 9,500 -0.08(-0.95%)
Nov 21, 2003 8.420 8.470 8.350 8.450 8,100 +0.03(+0.36%)
Nov 20, 2003 8.450 8.450 8.430 8.420 24,800 +0.02(+0.24%)
Nov 19, 2003 8.410 8.410 8.410 8.400 30,100 +0.00(+0.00%)
Nov 18, 2003 8.280 8.400 8.280 8.400 24,500 +0.10(+1.20%)
Nov 17, 2003 8.140 8.300 8.130 8.300 41,600 +0.16(+1.97%)
Nov 14, 2003 8.250 8.270 8.140 8.140 20,000 -0.17(-2.05%)
Nov 13, 2003 8.270 8.320 8.260 8.310 27,200 +0.05(+0.61%)
Nov 12, 2003 8.180 8.210 8.180 8.260 8,100 +0.17(+2.10%)
Nov 11, 2003 8.130 8.130 8.080 8.090 11,200 -0.13(-1.58%)
Nov 10, 2003 8.200 8.290 8.200 8.220 15,100 +0.00(+0.00%)
Nov 07, 2003 8.190 8.220 8.160 8.220 9,900 +0.01(+0.12%)
Nov 06, 2003 8.310 8.310 8.130 8.210 21,300 -0.04(-0.48%)
Nov 05, 2003 8.350 8.350 8.190 8.250 12,700 -0.12(-1.43%)
Nov 04, 2003 8.350 8.370 8.350 8.370 20,314 +0.02(+0.24%)
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.