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, 2021 5.250 5.310 5.240 5.260 212,900 -0.08(-1.50%)
Jan 28, 2021 5.370 5.421 5.340 5.340 61,845 -0.05(-0.93%)
Jan 27, 2021 5.440 5.440 5.370 5.390 60,972 -0.13(-2.36%)
Jan 26, 2021 5.500 5.520 5.470 5.520 107,295 +0.03(+0.55%)
Jan 25, 2021 5.450 5.490 5.410 5.490 56,026 +0.02(+0.37%)
Jan 22, 2021 5.460 5.470 5.440 5.470 45,900 -0.03(-0.55%)
Jan 21, 2021 5.490 5.500 5.418 5.500 41,882 +0.06(+1.10%)
Jan 20, 2021 5.430 5.467 5.422 5.440 28,600 +0.06(+1.12%)
Jan 19, 2021 5.410 5.420 5.360 5.380 69,543 -0.03(-0.55%)
Jan 15, 2021 5.460 5.460 5.380 5.410 56,200 -0.06(-1.10%)
Jan 14, 2021 5.440 5.490 5.409 5.470 56,389 +0.10(+1.86%)
Jan 13, 2021 5.410 5.410 5.350 5.370 51,753 -0.01(-0.19%)
Jan 12, 2021 5.400 5.490 5.350 5.380 48,386 -0.02(-0.37%)
Jan 11, 2021 5.400 5.415 5.390 5.400 30,284 -0.06(-1.10%)
Jan 08, 2021 5.470 5.490 5.436 5.460 28,600 -0.02(-0.36%)
Jan 07, 2021 5.420 5.480 5.410 5.480 78,969 +0.04(+0.74%)
Jan 06, 2021 5.400 5.490 5.390 5.440 62,346 +0.05(+0.93%)
Jan 05, 2021 5.350 5.390 5.340 5.390 38,786 +0.09(+1.70%)
Jan 04, 2021 5.360 5.360 5.290 5.300 53,217 +0.03(+0.57%)
Dec 31, 2020 5.270 5.270 5.270 26,611 -0.06(-1.13%)
Dec 30, 2020 5.340 5.350 5.310 5.330 26,611 +0.00(+0.00%)
Dec 29, 2020 5.350 5.360 5.290 5.330 104,357 -0.01(-0.19%)
Dec 28, 2020 5.350 5.350 5.275 5.340 42,243 +0.01(+0.19%)
Dec 24, 2020 5.330 5.340 5.290 5.330 33,300 +0.02(+0.38%)
Dec 23, 2020 5.300 5.320 5.270 5.310 34,142 +0.02(+0.38%)
Dec 22, 2020 5.300 5.300 5.230 5.290 32,174 -0.01(-0.19%)
Dec 21, 2020 5.270 5.300 5.230 5.300 47,124 -0.02(-0.38%)
Dec 18, 2020 5.360 5.360 5.310 5.320 54,500 -0.06(-1.21%)
Dec 17, 2020 5.350 5.390 5.350 5.385 75,644 +0.06(+1.22%)
Dec 16, 2020 5.260 5.320 5.260 5.320 73,758 +0.07(+1.33%)
Dec 15, 2020 5.230 5.250 5.230 5.250 44,510 +0.01(+0.19%)
Dec 14, 2020 5.220 5.250 5.200 5.240 97,133 +0.04(+0.77%)
Dec 11, 2020 5.140 5.220 5.140 5.200 93,900 -0.01(-0.19%)
Dec 10, 2020 5.160 5.210 5.120 5.210 92,171 +0.05(+0.97%)
Dec 09, 2020 5.200 5.200 5.110 5.160 126,223 +0.02(+0.39%)
Dec 08, 2020 5.200 5.250 5.140 5.140 69,417 -0.05(-0.96%)
Dec 07, 2020 5.150 5.220 5.144 5.190 97,475 +0.05(+0.97%)
Dec 04, 2020 5.150 5.180 5.140 5.140 70,200 +0.01(+0.19%)
Dec 03, 2020 5.140 5.160 5.130 5.130 77,769 +0.03(+0.59%)
Dec 02, 2020 5.070 5.120 5.060 5.100 70,816 +0.01(+0.20%)
Dec 01, 2020 5.080 5.152 5.000 5.090 98,392 +0.04(+0.79%)
Nov 30, 2020 5.070 5.125 4.900 5.050 146,748 -0.06(-1.17%)
Nov 27, 2020 5.170 5.170 5.070 5.110 45,600 -0.08(-1.54%)
Nov 25, 2020 5.190 5.230 5.140 5.190 67,100 +0.00(+0.00%)
Nov 24, 2020 5.150 5.190 5.130 5.190 24,543 +0.13(+2.57%)
Nov 23, 2020 5.150 5.160 5.010 5.060 93,367 -0.05(-0.98%)
Nov 20, 2020 5.100 5.118 5.062 5.110 77,500 -0.01(-0.20%)
Nov 19, 2020 5.030 5.120 5.030 5.120 26,102 -0.06(-1.16%)
Nov 18, 2020 5.200 5.220 5.150 5.180 43,960 -0.02(-0.38%)
Nov 17, 2020 5.120 5.220 5.120 5.200 105,848 +0.03(+0.58%)
Nov 16, 2020 5.100 5.170 5.050 5.170 85,143 +0.14(+2.78%)
Nov 13, 2020 4.960 5.030 4.960 5.030 32,000 +0.10(+2.03%)
Nov 12, 2020 4.980 4.980 4.920 4.930 43,864 -0.07(-1.40%)
Nov 11, 2020 4.940 5.000 4.940 5.000 45,103 +0.11(+2.25%)
Nov 10, 2020 4.950 4.950 4.880 4.890 43,148 -0.05(-1.01%)
Nov 09, 2020 4.890 4.995 4.859 4.940 86,134 +0.18(+3.78%)
Nov 06, 2020 4.770 4.790 4.750 4.760 42,500 +0.04(+0.85%)
Nov 05, 2020 4.700 4.770 4.700 4.720 23,160 +0.10(+2.16%)
Nov 04, 2020 4.620 4.660 4.590 4.620 45,771 +0.04(+0.87%)
Nov 03, 2020 4.570 4.630 4.570 4.580 42,144 +0.07(+1.55%)
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.