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, 2012 10.50 10.58 10.48 10.49 82,034 +0.00(+0.00%)
Jan 30, 2012 10.38 10.49 10.21 10.49 93,542 +0.01(+0.10%)
Jan 27, 2012 10.34 10.48 10.25 10.48 53,786 +0.18(+1.75%)
Jan 26, 2012 10.29 10.43 10.27 10.30 51,213 +0.05(+0.49%)
Jan 25, 2012 10.07 10.25 10.04 10.25 56,668 +0.20(+1.99%)
Jan 24, 2012 10.01 10.08 9.960 10.05 42,929 -0.01(-0.10%)
Jan 23, 2012 10.00 10.10 9.980 10.06 61,523 +0.08(+0.80%)
Jan 20, 2012 9.950 10.02 9.910 9.980 76,977 +0.08(+0.81%)
Jan 19, 2012 10.08 10.08 9.900 9.900 90,109 -0.12(-1.20%)
Jan 18, 2012 9.900 10.03 9.900 10.02 63,761 +0.17(+1.73%)
Jan 17, 2012 10.06 10.06 9.850 9.850 116,505 +0.06(+0.61%)
Jan 13, 2012 9.740 9.800 9.560 9.790 114,546 +0.01(+0.10%)
Jan 12, 2012 9.690 9.810 9.660 9.780 95,455 +0.12(+1.20%)
Jan 11, 2012 9.620 9.710 9.620 9.664 34,576 +0.02(+0.25%)
Jan 10, 2012 9.530 9.690 9.530 9.640 82,488 +0.22(+2.34%)
Jan 09, 2012 9.400 9.440 9.370 9.420 52,718 +0.03(+0.32%)
Jan 06, 2012 9.440 9.440 9.340 9.390 55,853 -0.10(-1.05%)
Jan 05, 2012 9.380 9.490 9.320 9.490 79,211 -0.04(-0.42%)
Jan 04, 2012 9.410 9.530 9.340 9.530 65,459 +0.48(+5.30%)
Dec 30, 2011 9.020 9.065 8.960 9.050 156,031 -0.02(-0.22%)
Dec 29, 2011 9.030 9.080 9.010 9.070 125,359 -0.01(-0.11%)
Dec 28, 2011 9.220 9.220 9.030 9.080 112,470 -0.47(-4.92%)
Dec 27, 2011 9.610 9.630 9.520 9.550 111,692 -0.09(-0.93%)
Dec 23, 2011 9.530 9.640 9.450 9.640 77,564 +0.21(+2.23%)
Dec 21, 2011 9.470 9.480 9.390 9.430 74,455 -0.05(-0.53%)
Dec 20, 2011 9.240 9.480 9.240 9.480 67,830 +0.35(+3.83%)
Dec 19, 2011 9.300 9.340 9.130 9.130 81,226 -0.25(-2.67%)
Dec 16, 2011 9.400 9.510 9.300 9.380 99,078 +0.06(+0.64%)
Dec 15, 2011 9.390 9.460 9.320 9.320 67,640 -0.03(-0.32%)
Dec 14, 2011 9.490 9.490 9.280 9.350 77,729 -0.14(-1.48%)
Dec 13, 2011 9.650 9.720 9.485 9.490 73,306 -0.19(-1.96%)
Dec 12, 2011 9.770 9.770 9.540 9.680 68,293 -0.17(-1.73%)
Dec 09, 2011 9.690 9.910 9.670 9.850 96,150 +0.07(+0.72%)
Dec 08, 2011 9.880 9.880 9.650 9.780 38,295 -0.16(-1.61%)
Dec 07, 2011 9.900 9.970 9.770 9.940 67,906 +0.05(+0.51%)
Dec 06, 2011 9.800 9.910 9.770 9.890 56,204 -0.05(-0.53%)
Dec 05, 2011 9.970 10.03 9.880 9.943 104,813 +0.10(+1.05%)
Dec 02, 2011 9.880 9.960 9.820 9.840 72,174 +0.09(+0.92%)
Dec 01, 2011 9.700 9.810 9.610 9.750 91,625 -0.00(-0.00%)
Nov 30, 2011 9.630 9.780 9.630 9.750 163,809 +0.48(+5.18%)
Nov 29, 2011 9.250 9.420 9.110 9.270 100,656 +0.05(+0.54%)
Nov 28, 2011 9.200 9.330 9.180 9.220 115,460 +0.27(+3.02%)
Nov 25, 2011 9.020 9.110 8.950 8.950 49,073 -0.12(-1.32%)
Nov 23, 2011 9.230 9.260 8.920 9.070 156,725 -0.36(-3.82%)
Nov 22, 2011 9.480 9.580 9.400 9.430 88,222 -0.12(-1.20%)
Nov 21, 2011 9.750 9.830 9.510 9.545 118,302 -0.37(-3.68%)
Nov 18, 2011 9.940 9.960 9.860 9.910 50,164 -0.01(-0.10%)
Nov 17, 2011 10.05 10.09 9.790 9.920 86,537 -0.15(-1.49%)
Nov 16, 2011 10.04 10.23 10.04 10.07 43,499 -0.12(-1.18%)
Nov 15, 2011 10.02 10.38 10.02 10.19 46,420 +0.08(+0.79%)
Nov 14, 2011 10.31 10.35 10.06 10.11 45,988 -0.25(-2.41%)
Nov 11, 2011 10.28 10.47 10.28 10.36 34,700 +0.20(+1.97%)
Nov 10, 2011 10.20 10.33 10.09 10.16 54,612 +0.01(+0.10%)
Nov 09, 2011 10.24 10.28 10.00 10.15 93,727 -0.35(-3.33%)
Nov 08, 2011 10.30 10.50 10.24 10.50 46,657 +0.21(+2.04%)
Nov 07, 2011 10.20 10.30 10.13 10.29 25,601 +0.06(+0.59%)
Nov 04, 2011 10.24 10.30 10.05 10.23 68,000 -0.01(-0.10%)
Nov 03, 2011 10.23 10.25 10.08 10.24 50,985 +0.06(+0.59%)
Nov 02, 2011 10.39 10.39 10.08 10.18 40,446 +0.11(+1.09%)
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.