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: 6:30 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, 2014 8.410 8.490 8.360 8.420 100,974 -0.06(-0.71%)
Jan 30, 2014 8.610 8.610 8.400 8.480 93,186 -0.03(-0.35%)
Jan 29, 2014 8.570 8.570 8.439 8.510 120,277 -0.06(-0.76%)
Jan 28, 2014 8.620 8.700 8.550 8.575 83,849 +0.01(+0.18%)
Jan 27, 2014 8.660 8.680 8.524 8.560 83,478 -0.03(-0.35%)
Jan 24, 2014 8.800 8.810 8.560 8.590 117,532 -0.22(-2.50%)
Jan 23, 2014 8.960 8.960 8.810 8.810 106,444 -0.16(-1.78%)
Jan 22, 2014 8.960 9.000 8.940 8.970 71,698 +0.02(+0.22%)
Jan 21, 2014 8.920 9.000 8.900 8.950 180,148 +0.03(+0.34%)
Jan 17, 2014 8.670 8.920 8.920 8.920 128,600 +0.25(+2.88%)
Jan 16, 2014 8.590 8.670 8.570 8.670 141,841 +0.11(+1.29%)
Jan 15, 2014 8.580 8.600 8.560 8.560 80,272 -0.02(-0.23%)
Jan 14, 2014 8.610 8.620 8.530 8.580 129,303 -0.07(-0.81%)
Jan 13, 2014 8.650 8.700 8.620 8.650 92,334 +0.02(+0.23%)
Jan 10, 2014 8.570 8.700 8.570 8.630 97,857 +0.06(+0.70%)
Jan 09, 2014 8.570 8.590 8.530 8.570 49,787 -0.01(-0.12%)
Jan 08, 2014 8.560 8.600 8.520 8.580 65,316 +0.03(+0.35%)
Jan 07, 2014 8.500 8.572 8.500 8.550 110,450 +0.03(+0.35%)
Jan 06, 2014 8.530 8.560 8.500 8.520 86,576 -0.06(-0.70%)
Jan 03, 2014 8.500 8.600 8.500 8.580 109,029 +0.11(+1.30%)
Jan 02, 2014 8.410 8.500 8.400 8.470 114,140 +0.03(+0.36%)
Dec 31, 2013 8.350 8.440 8.440 8.440 298,400 +0.00(+0.00%)
Dec 30, 2013 8.720 8.730 8.370 8.440 638,323 -0.28(-3.21%)
Dec 27, 2013 8.800 8.820 8.700 8.720 89,762 -0.10(-1.13%)
Dec 26, 2013 8.930 8.935 8.800 8.820 135,294 -0.13(-1.45%)
Dec 24, 2013 8.930 9.000 8.850 8.950 87,430 +0.02(+0.22%)
Dec 23, 2013 8.890 9.010 8.850 8.930 163,646 +0.06(+0.68%)
Dec 20, 2013 8.700 8.920 8.700 8.870 166,796 +0.14(+1.60%)
Dec 19, 2013 8.700 8.790 8.600 8.730 178,666 +0.07(+0.81%)
Dec 18, 2013 8.660 8.770 8.650 8.660 103,121 -0.02(-0.23%)
Dec 17, 2013 8.710 8.750 8.660 8.680 131,840 -0.09(-1.03%)
Dec 16, 2013 8.780 8.900 8.670 8.770 268,426 +0.05(+0.57%)
Dec 13, 2013 8.620 8.750 8.600 8.720 296,697 +0.16(+1.87%)
Dec 12, 2013 8.800 8.800 8.500 8.560 356,088 -0.31(-3.49%)
Dec 11, 2013 9.350 9.351 8.870 8.870 290,619 -0.50(-5.34%)
Dec 10, 2013 9.510 9.510 9.330 9.370 127,816 -0.09(-0.95%)
Dec 09, 2013 9.560 9.620 9.460 9.460 184,060 -0.15(-1.56%)
Dec 06, 2013 9.610 9.640 9.610 9.610 96,869 -0.03(-0.31%)
Dec 05, 2013 9.600 9.690 9.600 9.640 101,793 -0.02(-0.21%)
Dec 04, 2013 9.630 9.730 9.610 9.660 90,960 +0.01(+0.10%)
Dec 03, 2013 9.590 9.650 9.590 9.650 67,398 +0.04(+0.42%)
Dec 02, 2013 9.690 9.720 9.600 9.610 142,182 -0.10(-1.03%)
Nov 29, 2013 9.700 9.750 9.700 9.710 33,599 -0.01(-0.10%)
Nov 27, 2013 9.790 9.800 9.720 9.720 82,777 -0.13(-1.32%)
Nov 26, 2013 9.860 9.870 9.770 9.850 104,941 -0.06(-0.61%)
Nov 25, 2013 9.950 9.990 9.900 9.910 118,403 -0.08(-0.81%)
Nov 22, 2013 9.990 10.03 9.950 9.991 47,126 +0.00(+0.01%)
Nov 21, 2013 10.00 10.02 9.960 9.990 80,298 -0.03(-0.30%)
Nov 20, 2013 10.09 10.12 10.02 10.02 42,407 -0.10(-0.99%)
Nov 19, 2013 10.21 10.21 10.06 10.12 53,853 -0.11(-1.08%)
Nov 18, 2013 10.34 10.38 10.23 10.23 70,348 -0.15(-1.45%)
Nov 15, 2013 10.30 10.38 10.28 10.38 37,231 +0.17(+1.67%)
Nov 14, 2013 10.24 10.31 10.15 10.21 52,274 -0.13(-1.26%)
Nov 12, 2013 10.40 10.40 10.32 10.34 37,568 -0.08(-0.77%)
Nov 11, 2013 10.44 10.48 10.41 10.42 59,848 -0.09(-0.86%)
Nov 08, 2013 10.55 10.58 10.47 10.51 87,888 -0.07(-0.66%)
Nov 07, 2013 10.70 10.72 10.58 10.58 46,008 -0.16(-1.49%)
Nov 06, 2013 10.69 10.76 10.66 10.74 59,733 +0.06(+0.56%)
Nov 05, 2013 10.66 10.68 10.62 10.68 53,055 +0.04(+0.38%)
Nov 04, 2013 10.63 10.70 10.60 10.64 31,667 -0.00(-0.01%)
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.