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, 2019 5.250 5.280 5.220 5.280 37,366 +0.03(+0.57%)
Jan 30, 2019 5.170 5.290 5.150 5.250 108,602 +0.08(+1.55%)
Jan 29, 2019 5.150 5.180 5.120 5.170 97,405 +0.03(+0.58%)
Jan 28, 2019 5.120 5.160 5.110 5.140 74,878 +0.00(+0.00%)
Jan 25, 2019 5.100 5.170 5.070 5.140 75,700 +0.09(+1.78%)
Jan 24, 2019 5.070 5.100 5.050 5.050 53,906 +0.00(+0.00%)
Jan 23, 2019 5.040 5.084 5.030 5.050 74,552 +0.02(+0.40%)
Jan 22, 2019 5.100 5.110 5.020 5.030 99,948 -0.08(-1.57%)
Jan 18, 2019 5.150 5.180 5.110 5.110 78,100 +0.00(+0.00%)
Jan 17, 2019 5.100 5.150 5.070 5.110 101,928 -0.02(-0.39%)
Jan 16, 2019 5.160 5.192 5.100 5.130 72,393 -0.02(-0.39%)
Jan 15, 2019 5.190 5.210 5.140 5.150 45,690 +0.01(+0.19%)
Jan 14, 2019 5.200 5.240 5.130 5.140 62,909 -0.08(-1.53%)
Jan 11, 2019 5.200 5.310 5.190 5.220 88,600 +0.01(+0.19%)
Jan 10, 2019 5.260 5.270 5.140 5.210 163,637 +0.09(+1.76%)
Jan 09, 2019 5.010 5.130 5.010 5.120 66,362 +0.11(+2.20%)
Jan 08, 2019 4.910 5.020 4.890 5.010 119,445 +0.16(+3.30%)
Jan 07, 2019 4.820 4.910 4.810 4.850 90,741 +0.04(+0.83%)
Jan 04, 2019 4.670 4.845 4.670 4.810 81,500 +0.15(+3.22%)
Jan 03, 2019 4.670 4.700 4.650 4.660 62,738 -0.05(-1.00%)
Jan 02, 2019 4.670 4.744 4.630 4.707 72,190 -0.04(-0.90%)
Dec 31, 2018 4.680 4.770 4.680 4.750 151,400 +0.01(+0.21%)
Dec 28, 2018 4.660 4.780 4.640 4.740 119,500 -0.08(-1.66%)
Dec 27, 2018 4.780 4.820 4.740 4.820 98,901 +0.01(+0.21%)
Dec 26, 2018 4.760 4.816 4.700 4.810 125,398 +0.10(+2.12%)
Dec 24, 2018 4.650 4.770 4.650 4.710 77,400 -0.02(-0.42%)
Dec 21, 2018 4.760 4.800 4.680 4.730 162,600 +0.01(+0.21%)
Dec 20, 2018 4.900 5.150 4.630 4.720 219,331 -0.23(-4.65%)
Dec 19, 2018 5.030 5.050 4.940 4.950 54,354 -0.04(-0.80%)
Dec 18, 2018 5.030 5.030 4.970 4.990 54,068 +0.03(+0.60%)
Dec 17, 2018 4.960 5.040 4.960 4.960 90,518 +0.01(+0.20%)
Dec 14, 2018 5.000 5.020 4.950 4.950 58,500 -0.10(-1.98%)
Dec 13, 2018 5.100 5.100 5.040 5.050 33,219 +0.01(+0.20%)
Dec 12, 2018 5.050 5.140 5.000 5.040 121,813 +0.06(+1.20%)
Dec 11, 2018 5.000 5.070 4.980 4.980 42,242 +0.03(+0.61%)
Dec 10, 2018 5.090 5.090 4.950 4.950 91,307 -0.20(-3.88%)
Dec 07, 2018 5.090 5.170 5.080 5.150 126,100 +0.06(+1.18%)
Dec 06, 2018 5.140 5.200 5.030 5.090 122,601 -0.10(-1.93%)
Dec 04, 2018 5.300 5.300 5.190 5.190 49,900 -0.13(-2.44%)
Dec 03, 2018 5.280 5.330 5.280 5.320 43,956 +0.11(+2.11%)
Nov 30, 2018 5.190 5.220 5.150 5.210 41,600 -0.02(-0.38%)
Nov 29, 2018 5.200 5.260 5.200 5.230 39,883 +0.02(+0.38%)
Nov 28, 2018 5.120 5.220 5.110 5.210 43,374 +0.09(+1.76%)
Nov 27, 2018 5.130 5.154 5.080 5.120 81,282 -0.05(-0.97%)
Nov 26, 2018 5.240 5.289 5.170 5.170 24,790 -0.02(-0.39%)
Nov 23, 2018 5.200 5.210 5.160 5.190 27,600 -0.01(-0.19%)
Nov 21, 2018 5.200 5.200 5.200 0 +0.08(+1.56%)
Nov 20, 2018 5.120 5.130 5.070 5.120 69,081 -0.04(-0.78%)
Nov 19, 2018 5.210 5.210 5.140 5.160 62,413 -0.04(-0.77%)
Nov 16, 2018 5.180 5.220 5.150 5.200 47,900 +0.05(+0.97%)
Nov 15, 2018 5.120 5.210 5.110 5.150 62,312 +0.01(+0.19%)
Nov 14, 2018 5.170 5.230 5.140 5.140 47,858 -0.09(-1.72%)
Nov 13, 2018 5.270 5.278 5.220 5.230 45,277 -0.01(-0.19%)
Nov 12, 2018 5.360 5.360 5.240 5.240 53,373 -0.08(-1.50%)
Nov 09, 2018 5.320 5.400 5.310 5.320 57,000 -0.07(-1.30%)
Nov 08, 2018 5.400 5.450 5.370 5.390 46,233 +0.02(+0.37%)
Nov 07, 2018 5.370 5.390 5.360 5.370 41,128 +0.06(+1.13%)
Nov 06, 2018 5.280 5.380 5.280 5.310 44,507 +0.06(+1.14%)
Nov 05, 2018 5.220 5.360 5.220 5.250 33,543 +0.01(+0.19%)
Nov 02, 2018 5.250 5.390 5.220 5.240 58,700 +0.00(+0.00%)
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.