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, 2009 6.650 6.820 6.500 6.780 0 +0.08(+1.19%)
Jan 29, 2009 7.000 7.000 6.680 6.700 26,253 -0.38(-5.37%)
Jan 28, 2009 6.810 7.150 6.810 7.080 42,297 +0.32(+4.73%)
Jan 27, 2009 6.580 6.760 6.580 6.760 28,057 +0.16(+2.42%)
Jan 26, 2009 6.750 6.790 6.450 6.600 19,708 +0.08(+1.23%)
Jan 23, 2009 6.460 6.547 6.180 6.520 39,606 -0.13(-1.95%)
Jan 22, 2009 6.460 6.890 6.450 6.650 37,532 -0.09(-1.34%)
Jan 21, 2009 6.650 6.740 6.540 6.740 49,761 +0.04(+0.60%)
Jan 20, 2009 6.810 6.850 6.650 6.700 107,505 -0.08(-1.11%)
Jan 16, 2009 7.000 7.060 6.730 6.775 83,848 +0.12(+1.73%)
Jan 15, 2009 6.610 6.820 6.550 6.660 48,837 -0.15(-2.20%)
Jan 14, 2009 6.910 6.960 6.700 6.810 51,950 -0.20(-2.85%)
Jan 13, 2009 7.110 7.470 6.890 7.010 56,004 -0.07(-0.99%)
Jan 12, 2009 7.590 7.600 7.050 7.080 63,331 -0.65(-8.41%)
Jan 09, 2009 7.590 7.740 7.590 7.730 22,217 +0.05(+0.65%)
Jan 08, 2009 7.700 7.790 7.500 7.680 30,115 +0.00(+0.00%)
Jan 07, 2009 8.030 8.030 7.600 7.680 30,730 -0.29(-3.64%)
Jan 06, 2009 7.700 7.970 7.700 7.970 43,950 +0.28(+3.64%)
Jan 05, 2009 7.900 7.900 7.520 7.690 46,799 -0.08(-1.03%)
Jan 02, 2009 7.470 8.000 7.310 7.770 0 +0.53(+7.32%)
Jan 01, 2009 7.010 7.350 7.010 7.240 0 +0.00(+0.00%)
Dec 31, 2008 7.010 7.350 7.010 7.240 69,145 +0.09(+1.26%)
Dec 30, 2008 6.890 7.290 6.890 7.150 67,565 +0.26(+3.77%)
Dec 29, 2008 7.290 7.330 6.850 6.890 61,856 -0.53(-7.14%)
Dec 26, 2008 7.500 7.500 7.250 7.420 26,490 +0.12(+1.64%)
Dec 24, 2008 7.050 7.470 7.050 7.300 14,005 +0.28(+3.99%)
Dec 23, 2008 7.550 7.550 6.930 7.020 54,895 -0.40(-5.39%)
Dec 22, 2008 7.500 7.570 7.410 7.420 42,913 -0.09(-1.20%)
Dec 19, 2008 7.500 7.580 7.500 7.510 33,777 -0.08(-1.05%)
Dec 18, 2008 7.470 7.790 7.400 7.590 80,120 +0.30(+4.12%)
Dec 17, 2008 7.270 7.400 7.000 7.290 44,158 -0.02(-0.27%)
Dec 16, 2008 6.810 7.310 6.670 7.310 57,128 +0.70(+10.59%)
Dec 15, 2008 6.530 6.850 6.530 6.610 41,109 -0.08(-1.16%)
Dec 12, 2008 6.590 6.770 6.430 6.688 35,022 +0.16(+2.41%)
Dec 11, 2008 6.710 7.020 6.500 6.530 72,463 -0.33(-4.81%)
Dec 10, 2008 6.600 7.200 6.600 6.860 50,790 +0.32(+4.89%)
Dec 09, 2008 6.600 6.740 6.450 6.540 72,797 -0.16(-2.39%)
Dec 08, 2008 6.740 6.840 6.580 6.700 63,855 +0.46(+7.37%)
Dec 05, 2008 6.040 6.260 5.870 6.240 44,698 +0.12(+1.96%)
Dec 04, 2008 6.110 6.340 6.100 6.120 45,218 -0.31(-4.82%)
Dec 03, 2008 6.090 6.460 6.060 6.430 36,616 +0.27(+4.38%)
Dec 02, 2008 6.250 6.430 6.150 6.160 28,350 +0.07(+1.15%)
Dec 01, 2008 6.760 6.760 6.060 6.090 91,153 -0.72(-10.57%)
Nov 28, 2008 6.590 6.810 6.270 6.810 7,751 +0.01(+0.15%)
Nov 26, 2008 6.650 6.800 6.320 6.800 44,943 +0.29(+4.45%)
Nov 25, 2008 6.230 7.250 6.230 6.510 76,418 +0.12(+1.88%)
Nov 24, 2008 5.690 6.600 5.680 6.390 100,888 +0.74(+13.10%)
Nov 21, 2008 5.320 5.800 5.150 5.650 112,651 +0.33(+6.20%)
Nov 20, 2008 5.820 5.960 5.320 5.320 137,298 -0.76(-12.50%)
Nov 19, 2008 6.300 6.512 6.080 6.080 38,747 -0.33(-5.15%)
Nov 18, 2008 6.110 6.489 6.100 6.410 53,787 -0.09(-1.38%)
Nov 17, 2008 6.920 7.000 6.470 6.500 78,925 -0.35(-5.11%)
Nov 14, 2008 7.210 7.360 6.840 6.850 63,116 -0.30(-4.20%)
Nov 13, 2008 6.860 7.350 6.500 7.150 90,890 +0.20(+2.88%)
Nov 12, 2008 7.760 7.860 6.950 6.950 56,470 -0.92(-11.69%)
Nov 11, 2008 8.450 8.450 7.450 7.870 48,458 -0.66(-7.74%)
Nov 10, 2008 9.030 9.420 8.450 8.530 48,269 -0.22(-2.52%)
Nov 07, 2008 9.780 9.780 8.580 8.750 53,151 -0.29(-3.17%)
Nov 06, 2008 9.300 9.480 8.900 9.036 51,235 -0.32(-3.46%)
Nov 05, 2008 10.00 10.00 9.250 9.360 50,219 +0.05(+0.54%)
Nov 04, 2008 9.000 9.310 8.980 9.310 48,840 +0.55(+6.24%)
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.