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, 2020 5.530 5.550 5.440 5.480 44,200 -0.08(-1.44%)
Jan 30, 2020 5.500 5.560 5.491 5.560 49,797 +0.04(+0.72%)
Jan 29, 2020 5.480 5.520 5.460 5.520 58,290 +0.06(+1.10%)
Jan 28, 2020 5.400 5.460 5.400 5.460 25,315 +0.05(+0.92%)
Jan 27, 2020 5.440 5.450 5.371 5.410 64,805 -0.11(-1.99%)
Jan 24, 2020 5.600 5.600 5.520 5.520 51,800 -0.08(-1.43%)
Jan 23, 2020 5.590 5.600 5.550 5.600 54,586 +0.02(+0.36%)
Jan 22, 2020 5.600 5.600 5.550 5.580 55,898 -0.01(-0.18%)
Jan 21, 2020 5.550 5.600 5.550 5.590 62,669 +0.04(+0.72%)
Jan 17, 2020 5.580 5.600 5.550 5.550 49,000 -0.02(-0.36%)
Jan 16, 2020 5.510 5.580 5.510 5.570 68,718 +0.00(+0.00%)
Jan 15, 2020 5.520 5.570 5.500 5.570 95,007 +0.05(+0.91%)
Jan 14, 2020 5.530 5.558 5.490 5.520 61,833 +0.01(+0.18%)
Jan 13, 2020 5.470 5.510 5.464 5.510 105,132 +0.03(+0.55%)
Jan 10, 2020 5.500 5.500 5.440 5.480 94,500 +0.08(+1.48%)
Jan 09, 2020 5.410 5.410 5.370 5.400 72,671 +0.01(+0.19%)
Jan 08, 2020 5.370 5.400 5.350 5.390 82,819 +0.06(+1.13%)
Jan 07, 2020 5.320 5.360 5.310 5.330 79,856 +0.03(+0.57%)
Jan 06, 2020 5.260 5.339 5.260 5.300 77,353 +0.00(+0.00%)
Jan 03, 2020 5.330 5.330 5.300 5.300 44,700 -0.05(-0.93%)
Jan 02, 2020 5.400 5.400 5.330 5.350 55,469 -0.06(-1.11%)
Dec 31, 2019 5.400 5.420 5.360 5.410 68,300 +0.02(+0.30%)
Dec 30, 2019 5.440 5.480 5.380 5.394 53,483 -0.20(-3.51%)
Dec 27, 2019 5.580 5.590 5.500 5.590 111,700 +0.03(+0.54%)
Dec 26, 2019 5.500 5.560 5.500 5.560 73,153 +0.00(+0.00%)
Dec 24, 2019 5.520 5.560 5.520 5.560 58,900 +0.04(+0.72%)
Dec 23, 2019 5.530 5.550 5.490 5.520 76,792 -0.03(-0.54%)
Dec 20, 2019 5.570 5.570 5.531 5.550 99,500 +0.03(+0.54%)
Dec 19, 2019 5.480 5.550 5.480 5.520 42,936 +0.04(+0.73%)
Dec 18, 2019 5.520 5.540 5.450 5.480 80,706 +0.00(+0.00%)
Dec 17, 2019 5.560 5.560 5.460 5.480 102,989 -0.04(-0.72%)
Dec 16, 2019 5.450 5.520 5.448 5.520 78,772 +0.10(+1.85%)
Dec 13, 2019 5.410 5.450 5.380 5.420 48,800 +0.05(+0.93%)
Dec 12, 2019 5.400 5.420 5.370 5.370 56,351 -0.02(-0.37%)
Dec 11, 2019 5.360 5.390 5.360 5.390 39,229 +0.08(+1.51%)
Dec 10, 2019 5.360 5.367 5.310 5.310 78,837 -0.07(-1.30%)
Dec 09, 2019 5.420 5.430 5.380 5.380 30,655 -0.03(-0.55%)
Dec 06, 2019 5.420 5.431 5.390 5.410 33,200 +0.05(+0.93%)
Dec 05, 2019 5.410 5.410 5.355 5.360 78,043 -0.04(-0.74%)
Dec 04, 2019 5.360 5.400 5.343 5.400 132,616 +0.02(+0.37%)
Dec 03, 2019 5.370 5.390 5.290 5.380 70,356 -0.03(-0.55%)
Dec 02, 2019 5.450 5.450 5.390 5.410 57,411 -0.02(-0.37%)
Nov 29, 2019 5.390 5.430 5.390 5.430 47,100 +0.02(+0.37%)
Nov 27, 2019 5.380 5.410 5.373 5.410 51,100 +0.03(+0.56%)
Nov 26, 2019 5.340 5.380 5.320 5.380 104,111 +0.04(+0.75%)
Nov 25, 2019 5.310 5.350 5.297 5.340 67,600 +0.07(+1.33%)
Nov 22, 2019 5.310 5.330 5.270 5.270 79,600 -0.03(-0.57%)
Nov 21, 2019 5.290 5.300 5.275 5.300 56,081 -0.01(-0.19%)
Nov 20, 2019 5.310 5.310 5.280 5.310 171,539 +0.00(+0.00%)
Nov 19, 2019 5.300 5.310 5.290 5.310 46,294 +0.05(+0.95%)
Nov 18, 2019 5.270 5.300 5.250 5.260 58,647 -0.01(-0.19%)
Nov 15, 2019 5.250 5.300 5.250 5.270 78,200 +0.04(+0.76%)
Nov 14, 2019 5.220 5.230 5.220 5.230 26,030 +0.02(+0.38%)
Nov 13, 2019 5.220 5.230 5.200 5.210 51,268 -0.03(-0.57%)
Nov 12, 2019 5.240 5.270 5.230 5.240 52,180 -0.01(-0.19%)
Nov 11, 2019 5.230 5.260 5.230 5.250 64,550 +0.03(+0.57%)
Nov 08, 2019 5.250 5.252 5.190 5.220 86,100 -0.03(-0.57%)
Nov 07, 2019 5.230 5.260 5.230 5.250 42,436 +0.05(+0.96%)
Nov 06, 2019 5.230 5.240 5.200 5.200 44,926 -0.01(-0.19%)
Nov 05, 2019 5.220 5.230 5.210 5.210 34,814 +0.00(+0.00%)
Nov 04, 2019 5.240 5.250 5.200 5.210 85,480 -0.01(-0.19%)
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.