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 29, 2016 5.070 5.100 5.060 5.070 38,239 +0.01(+0.20%)
Jan 28, 2016 5.020 5.060 5.003 5.060 24,440 +0.12(+2.43%)
Jan 27, 2016 4.950 4.990 4.930 4.940 64,695 -0.02(-0.40%)
Jan 26, 2016 4.900 4.970 4.890 4.960 79,408 +0.05(+1.02%)
Jan 25, 2016 4.890 4.920 4.865 4.910 59,422 +0.02(+0.41%)
Jan 22, 2016 4.880 4.918 4.880 4.890 27,764 +0.08(+1.66%)
Jan 21, 2016 4.760 4.810 4.740 4.810 88,531 +0.10(+2.12%)
Jan 20, 2016 4.770 4.773 4.650 4.710 115,964 -0.13(-2.69%)
Jan 19, 2016 4.770 4.870 4.770 4.840 61,790 +0.07(+1.47%)
Jan 15, 2016 4.800 4.770 4.770 4.770 178,700 -0.19(-3.83%)
Jan 14, 2016 4.950 4.970 4.900 4.960 71,846 -0.01(-0.20%)
Jan 13, 2016 5.070 5.090 4.950 4.970 186,603 -0.02(-0.40%)
Jan 12, 2016 5.030 5.040 4.940 4.990 128,832 +0.04(+0.83%)
Jan 11, 2016 5.000 5.000 4.900 4.949 83,389 -0.03(-0.62%)
Jan 08, 2016 5.080 5.080 4.800 4.980 186,590 -0.10(-1.97%)
Jan 07, 2016 5.150 5.150 5.020 5.080 154,013 -0.10(-1.93%)
Jan 06, 2016 5.150 5.190 5.070 5.180 91,764 -0.09(-1.71%)
Jan 05, 2016 5.290 5.320 5.270 5.270 84,779 -0.06(-1.13%)
Jan 04, 2016 5.240 5.332 5.230 5.330 80,784 -0.12(-2.20%)
Dec 31, 2015 5.400 5.450 5.450 5.450 61,800 +0.02(+0.28%)
Dec 30, 2015 5.430 5.460 5.400 5.435 146,814 +0.01(+0.28%)
Dec 29, 2015 5.450 5.460 5.320 5.420 155,482 -0.04(-0.73%)
Dec 28, 2015 5.420 5.460 5.410 5.460 102,871 +0.05(+0.92%)
Dec 24, 2015 5.470 5.410 5.410 5.410 52,700 +0.00(+0.00%)
Dec 23, 2015 5.400 5.431 5.390 5.410 87,132 +0.04(+0.74%)
Dec 22, 2015 5.390 5.400 5.370 5.370 90,971 +0.02(+0.37%)
Dec 21, 2015 5.310 5.390 5.310 5.350 86,338 -0.00(-0.02%)
Dec 18, 2015 5.340 5.390 5.340 5.351 54,860 +0.05(+0.96%)
Dec 17, 2015 5.360 5.360 5.300 5.300 76,079 -0.05(-0.96%)
Dec 16, 2015 5.280 5.357 5.280 5.352 85,277 +0.10(+1.94%)
Dec 15, 2015 5.240 5.270 5.240 5.250 42,156 +0.02(+0.38%)
Dec 14, 2015 5.260 5.280 5.230 5.230 47,548 -0.05(-0.95%)
Dec 11, 2015 5.310 5.310 5.270 5.280 119,041 -0.10(-1.86%)
Dec 10, 2015 5.350 5.380 5.340 5.380 79,344 +0.04(+0.75%)
Dec 09, 2015 5.360 5.410 5.330 5.340 56,988 -0.02(-0.37%)
Dec 08, 2015 5.380 5.410 5.350 5.360 160,263 -0.11(-2.01%)
Dec 07, 2015 5.500 5.520 5.470 5.470 55,187 -0.09(-1.62%)
Dec 04, 2015 5.510 5.560 5.510 5.560 41,889 +0.02(+0.36%)
Dec 03, 2015 5.590 5.630 5.530 5.540 123,557 -0.06(-1.07%)
Dec 02, 2015 5.640 5.660 5.600 5.600 48,392 -0.01(-0.18%)
Dec 01, 2015 5.530 5.610 5.530 5.610 55,751 +0.13(+2.37%)
Nov 30, 2015 5.450 5.530 5.450 5.480 63,103 +0.01(+0.18%)
Nov 27, 2015 5.490 5.570 5.460 5.470 61,845 -0.04(-0.73%)
Nov 25, 2015 5.560 5.510 5.510 5.510 26,700 -0.08(-1.43%)
Nov 24, 2015 5.550 5.600 5.550 5.590 21,474 +0.04(+0.72%)
Nov 23, 2015 5.630 5.650 5.550 5.550 51,529 -0.08(-1.42%)
Nov 20, 2015 5.630 5.680 5.600 5.630 67,221 +0.04(+0.72%)
Nov 19, 2015 5.530 5.600 5.530 5.590 55,223 +0.13(+2.38%)
Nov 18, 2015 5.440 5.460 5.410 5.460 34,436 +0.05(+0.92%)
Nov 17, 2015 5.410 5.430 5.380 5.410 35,868 +0.05(+0.93%)
Nov 16, 2015 5.300 5.360 5.290 5.360 27,362 +0.04(+0.75%)
Nov 13, 2015 5.350 5.350 5.310 5.320 16,379 -0.07(-1.30%)
Nov 12, 2015 5.360 5.419 5.360 5.390 31,296 -0.01(-0.18%)
Nov 11, 2015 5.390 5.430 5.370 5.400 41,470 +0.04(+0.74%)
Nov 10, 2015 5.340 5.370 5.320 5.360 34,976 +0.01(+0.19%)
Nov 09, 2015 5.370 5.370 5.310 5.350 66,085 -0.11(-2.01%)
Nov 06, 2015 5.500 5.500 5.450 5.460 41,662 -0.08(-1.44%)
Nov 05, 2015 5.560 5.580 5.520 5.540 36,655 -0.05(-0.89%)
Nov 04, 2015 5.620 5.620 5.580 5.590 35,048 -0.05(-0.89%)
Nov 03, 2015 5.570 5.640 5.569 5.640 31,881 +0.13(+2.36%)
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.