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 (%)
Oct 29, 2004 10.18 10.30 10.12 10.25 46,600 +0.07(+0.69%)
Oct 28, 2004 10.18 10.20 10.00 10.18 38,000 +0.06(+0.59%)
Oct 27, 2004 9.970 10.20 9.970 10.12 62,400 +0.14(+1.40%)
Oct 26, 2004 9.800 10.00 9.800 9.980 56,500 +0.16(+1.63%)
Oct 25, 2004 9.750 9.820 9.750 9.820 38,800 +0.08(+0.82%)
Oct 22, 2004 9.750 9.780 9.720 9.740 25,300 -0.04(-0.41%)
Oct 21, 2004 9.640 9.780 9.640 9.780 25,800 +0.18(+1.87%)
Oct 20, 2004 9.630 9.690 9.600 9.600 28,400 -0.04(-0.41%)
Oct 19, 2004 9.550 9.730 9.550 9.640 33,700 +0.11(+1.15%)
Oct 18, 2004 9.900 9.900 9.520 9.530 104,800 -0.33(-3.35%)
Oct 15, 2004 9.800 9.860 9.780 9.860 46,400 +0.17(+1.75%)
Oct 14, 2004 9.680 9.690 9.630 9.690 37,400 +0.03(+0.31%)
Oct 13, 2004 9.680 9.750 9.630 9.660 47,700 -0.08(-0.82%)
Oct 12, 2004 9.700 9.810 9.590 9.740 122,500 +0.07(+0.72%)
Oct 11, 2004 9.650 9.700 9.520 9.670 53,800 +0.11(+1.15%)
Oct 08, 2004 9.440 9.630 9.440 9.560 49,600 +0.11(+1.16%)
Oct 07, 2004 9.420 9.540 9.380 9.450 51,600 +0.09(+0.96%)
Oct 06, 2004 9.370 9.430 9.360 9.360 28,100 +0.03(+0.32%)
Oct 05, 2004 9.290 9.350 9.260 9.330 29,500 -0.02(-0.21%)
Oct 04, 2004 9.300 9.430 9.250 9.350 80,900 +0.10(+1.08%)
Oct 01, 2004 9.230 9.290 9.160 9.250 32,500 +0.05(+0.54%)
Sep 30, 2004 9.220 9.220 9.150 9.200 44,000 +0.00(+0.00%)
Sep 29, 2004 9.200 9.200 9.100 9.200 37,800 +0.01(+0.11%)
Sep 28, 2004 9.200 9.200 9.070 9.190 55,100 -0.15(-1.61%)
Sep 27, 2004 9.240 9.340 9.220 9.340 58,200 +0.09(+0.97%)
Sep 24, 2004 9.220 9.250 9.110 9.250 113,300 +0.08(+0.87%)
Sep 23, 2004 9.060 9.200 9.030 9.170 46,400 +0.13(+1.44%)
Sep 22, 2004 9.010 9.100 9.000 9.040 103,600 +0.01(+0.11%)
Sep 21, 2004 9.000 9.070 8.950 9.030 68,000 +0.09(+1.01%)
Sep 20, 2004 8.930 8.950 8.860 8.940 33,700 -0.02(-0.22%)
Sep 17, 2004 8.900 8.990 8.900 8.960 71,700 +0.06(+0.67%)
Sep 16, 2004 8.900 8.950 8.780 8.900 28,400 -0.03(-0.34%)
Sep 15, 2004 8.900 8.950 8.900 8.930 33,000 -0.02(-0.22%)
Sep 14, 2004 8.800 8.950 8.800 8.950 41,300 +0.11(+1.24%)
Sep 13, 2004 8.740 8.840 8.730 8.840 44,300 +0.13(+1.49%)
Sep 10, 2004 8.590 8.750 8.590 8.710 50,700 +0.05(+0.58%)
Sep 09, 2004 8.600 8.700 8.580 8.660 27,100 +0.07(+0.81%)
Sep 08, 2004 8.610 8.660 8.590 8.590 45,300 -0.08(-0.92%)
Sep 07, 2004 8.580 8.750 8.580 8.670 28,600 -0.03(-0.34%)
Sep 03, 2004 8.740 8.740 8.650 8.700 32,800 -0.06(-0.68%)
Sep 02, 2004 8.780 8.820 8.730 8.760 33,900 +0.01(+0.11%)
Sep 01, 2004 8.620 8.780 8.620 8.750 21,300 +0.06(+0.69%)
Aug 31, 2004 8.600 8.800 8.600 8.690 51,000 -0.02(-0.23%)
Aug 30, 2004 8.710 8.740 8.710 8.710 38,200 +0.02(+0.23%)
Aug 27, 2004 8.650 8.700 8.650 8.690 13,200 +0.01(+0.12%)
Aug 26, 2004 8.630 8.700 8.630 8.680 29,300 +0.05(+0.58%)
Aug 25, 2004 8.650 8.650 8.510 8.630 38,600 +0.01(+0.12%)
Aug 24, 2004 8.690 8.700 8.600 8.620 12,700 -0.07(-0.81%)
Aug 23, 2004 8.650 8.690 8.600 8.690 17,800 +0.04(+0.48%)
Aug 20, 2004 8.650 8.690 8.550 8.649 46,400 -0.03(-0.36%)
Aug 19, 2004 8.650 8.690 8.650 8.680 10,200 +0.00(+0.00%)
Aug 18, 2004 8.660 8.690 8.640 8.680 10,300 +0.06(+0.70%)
Aug 17, 2004 8.640 8.650 8.570 8.620 14,800 -0.02(-0.23%)
Aug 16, 2004 8.660 8.660 8.590 8.640 19,800 -0.04(-0.46%)
Aug 13, 2004 8.620 8.690 8.620 8.680 10,900 +0.03(+0.35%)
Aug 12, 2004 8.590 8.670 8.510 8.650 42,700 +0.06(+0.70%)
Aug 11, 2004 8.550 8.600 8.520 8.590 8,000 -0.01(-0.12%)
Aug 10, 2004 8.590 8.719 8.590 8.600 29,900 +0.01(+0.12%)
Aug 09, 2004 8.440 8.590 8.400 8.590 9,700 +0.17(+2.02%)
Aug 06, 2004 8.450 8.450 8.210 8.420 48,200 -0.03(-0.36%)
Aug 05, 2004 8.550 8.550 8.420 8.450 12,800 -0.15(-1.74%)
Aug 04, 2004 8.610 8.610 8.550 8.600 11,100 -0.06(-0.69%)
Aug 03, 2004 8.600 8.670 8.600 8.660 20,700 +0.07(+0.81%)
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.