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 )

4.600 -0.080 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2011 2.479 2.493 2.441 2.448 269,973 -0.08(-3.14%)
Oct 28, 2011 2.526 2.538 2.490 2.527 381,394 -0.02(-0.80%)
Oct 27, 2011 2.507 2.583 2.507 2.547 621,191 +0.12(+4.89%)
Oct 26, 2011 2.426 2.436 2.398 2.429 244,973 +0.02(+0.69%)
Oct 25, 2011 2.467 2.469 2.395 2.412 487,862 -0.07(-2.78%)
Oct 24, 2011 2.469 2.493 2.464 2.481 310,149 +0.05(+2.15%)
Oct 21, 2011 2.474 2.476 2.412 2.429 381,942 -0.01(-0.58%)
Oct 20, 2011 2.445 2.455 2.417 2.443 149,613 -0.03(-1.06%)
Oct 19, 2011 2.486 2.498 2.445 2.469 132,752 -0.01(-0.29%)
Oct 18, 2011 2.469 2.490 2.448 2.476 208,517 -0.02(-0.86%)
Oct 17, 2011 2.505 2.588 2.460 2.498 382,700 +0.02(+0.86%)
Oct 14, 2011 2.448 2.505 2.435 2.476 368,635 +0.05(+2.25%)
Oct 13, 2011 2.407 2.422 2.376 2.422 185,842 +0.01(+0.29%)
Oct 12, 2011 2.376 2.423 2.376 2.414 308,772 +0.05(+2.11%)
Oct 11, 2011 2.338 2.379 2.317 2.365 309,294 +0.02(+0.91%)
Oct 10, 2011 2.296 2.350 2.289 2.343 179,553 +0.09(+4.11%)
Oct 07, 2011 2.265 2.293 2.251 2.251 198,096 +0.02(+0.75%)
Oct 06, 2011 2.208 2.239 2.208 2.234 314,707 +0.08(+3.85%)
Oct 05, 2011 2.082 2.182 2.063 2.151 537,221 +0.07(+3.31%)
Oct 04, 2011 2.054 2.099 2.008 2.082 937,676 -0.06(-2.77%)
Oct 03, 2011 2.258 2.272 2.120 2.141 629,675 -0.13(-5.75%)
Sep 30, 2011 2.319 2.350 2.262 2.272 365,283 -0.09(-3.92%)
Sep 29, 2011 2.367 2.381 2.315 2.365 316,012 +0.02(+0.91%)
Sep 28, 2011 2.407 2.441 2.343 2.343 225,092 -0.03(-1.20%)
Sep 27, 2011 2.655 2.655 2.371 2.372 344,375 +0.04(+1.68%)
Sep 26, 2011 2.319 2.462 2.305 2.332 368,414 +0.01(+0.31%)
Sep 23, 2011 2.595 2.646 2.305 2.325 363,381 -0.00(-0.21%)
Sep 22, 2011 2.365 2.379 2.307 2.330 494,955 -0.09(-3.81%)
Sep 21, 2011 2.485 2.503 2.420 2.422 152,573 -0.06(-2.60%)
Sep 20, 2011 2.464 2.496 2.464 2.487 171,892 +0.02(+0.94%)
Sep 19, 2011 2.416 2.464 2.416 2.464 166,388 +0.00(+0.00%)
Sep 16, 2011 2.448 2.464 2.429 2.464 115,943 +0.03(+1.14%)
Sep 15, 2011 2.455 2.462 2.406 2.436 164,701 -0.00(-0.09%)
Sep 14, 2011 2.392 2.459 2.328 2.439 491,743 +0.03(+1.44%)
Sep 13, 2011 2.397 2.404 2.362 2.404 210,998 +0.02(+0.77%)
Sep 12, 2011 2.374 2.390 2.335 2.386 380,702 -0.04(-1.62%)
Sep 09, 2011 2.441 2.441 2.397 2.425 293,661 -0.03(-1.31%)
Sep 08, 2011 2.459 2.480 2.439 2.457 232,892 -0.01(-0.28%)
Sep 07, 2011 2.455 2.464 2.443 2.464 215,948 +0.06(+2.40%)
Sep 06, 2011 2.425 2.425 2.369 2.406 360,100 -0.09(-3.60%)
Sep 02, 2011 2.522 2.524 2.454 2.496 273,289 -0.06(-2.17%)
Sep 01, 2011 2.572 2.595 2.549 2.552 230,122 -0.02(-0.81%)
Aug 31, 2011 2.591 2.609 2.572 2.572 556,691 +0.00(+0.09%)
Aug 30, 2011 2.512 2.572 2.494 2.570 227,786 +0.04(+1.64%)
Aug 29, 2011 2.531 2.538 2.524 2.529 379,818 +0.03(+1.01%)
Aug 26, 2011 2.469 2.515 2.450 2.503 151,988 +0.03(+1.12%)
Aug 25, 2011 2.503 2.513 2.451 2.475 189,404 -0.01(-0.46%)
Aug 24, 2011 2.457 2.517 2.457 2.487 233,078 +0.03(+1.03%)
Aug 23, 2011 2.448 2.478 2.429 2.462 307,189 +0.06(+2.30%)
Aug 22, 2011 2.448 2.468 2.404 2.406 285,495 -0.02(-0.67%)
Aug 19, 2011 2.409 2.480 2.402 2.422 266,302 -0.03(-1.32%)
Aug 18, 2011 2.455 2.469 2.399 2.455 245,163 -0.06(-2.47%)
Aug 17, 2011 2.499 2.563 2.499 2.517 325,238 +0.05(+1.96%)
Aug 16, 2011 2.466 2.494 2.448 2.469 421,355 -0.03(-1.29%)
Aug 15, 2011 2.478 2.531 2.473 2.501 463,733 +0.08(+3.24%)
Aug 12, 2011 2.406 2.459 2.379 2.422 367,256 +0.03(+1.06%)
Aug 11, 2011 2.353 2.420 2.342 2.397 805,465 +0.06(+2.66%)
Aug 10, 2011 2.390 2.390 2.309 2.335 453,578 -0.08(-3.15%)
Aug 09, 2011 2.439 2.411 2.266 2.411 795,760 +0.15(+6.42%)
Aug 08, 2011 2.342 2.353 2.215 2.266 839,169 -0.15(-6.39%)
Aug 05, 2011 2.478 2.503 2.293 2.420 1,621,735 -0.07(-2.69%)
Aug 04, 2011 2.665 2.690 2.485 2.487 1,193,609 -0.24(-8.64%)
Aug 03, 2011 2.736 2.748 2.676 2.722 392,457 -0.03(-1.18%)
Aug 02, 2011 2.787 2.828 2.736 2.755 348,826 -0.06(-2.04%)
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.