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 )

4.260 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2016 5.570 5.600 5.510 5.560 47,750 -0.01(-0.18%)
Oct 28, 2016 5.560 5.610 5.560 5.570 28,045 +0.00(+0.00%)
Oct 27, 2016 5.580 5.620 5.530 5.570 53,258 -0.04(-0.71%)
Oct 26, 2016 5.580 5.620 5.550 5.610 62,412 -0.01(-0.18%)
Oct 25, 2016 5.580 5.620 5.580 5.620 45,692 +0.04(+0.72%)
Oct 24, 2016 5.560 5.580 5.550 5.580 32,410 +0.02(+0.36%)
Oct 21, 2016 5.550 5.590 5.520 5.560 31,955 -0.04(-0.71%)
Oct 20, 2016 5.580 5.600 5.580 5.600 23,084 +0.03(+0.54%)
Oct 19, 2016 5.580 5.610 5.570 5.570 61,444 +0.02(+0.36%)
Oct 18, 2016 5.620 5.660 5.510 5.550 122,275 -0.02(-0.36%)
Oct 17, 2016 5.610 5.650 5.500 5.570 41,104 -0.07(-1.24%)
Oct 14, 2016 5.660 5.680 5.621 5.640 30,322 +0.03(+0.53%)
Oct 13, 2016 5.620 5.630 5.581 5.610 30,936 -0.05(-0.88%)
Oct 12, 2016 5.650 5.680 5.630 5.660 31,116 +0.02(+0.35%)
Oct 11, 2016 5.670 5.690 5.620 5.640 38,487 -0.09(-1.59%)
Oct 10, 2016 5.710 5.750 5.710 5.731 30,055 +0.03(+0.55%)
Oct 07, 2016 5.710 5.710 5.640 5.700 44,562 -0.04(-0.70%)
Oct 06, 2016 5.730 5.740 5.710 5.740 36,065 +0.01(+0.17%)
Oct 05, 2016 5.740 5.750 5.690 5.730 28,616 +0.02(+0.35%)
Oct 04, 2016 5.730 5.750 5.690 5.710 48,401 +0.02(+0.35%)
Oct 03, 2016 5.740 5.790 5.250 5.690 229,610 -0.14(-2.40%)
Sep 30, 2016 5.850 5.870 5.790 5.830 74,030 -0.01(-0.17%)
Sep 29, 2016 5.860 5.900 5.780 5.840 76,698 +0.02(+0.34%)
Sep 28, 2016 5.770 5.820 5.690 5.820 103,770 +0.09(+1.57%)
Sep 27, 2016 5.670 5.730 5.670 5.730 30,485 +0.05(+0.88%)
Sep 26, 2016 5.700 5.700 5.629 5.680 69,664 -0.01(-0.18%)
Sep 23, 2016 5.680 5.690 5.650 5.690 79,958 +0.06(+1.07%)
Sep 22, 2016 5.570 5.680 5.570 5.630 41,425 +0.04(+0.72%)
Sep 21, 2016 5.550 5.590 5.510 5.590 88,744 +0.08(+1.45%)
Sep 20, 2016 5.530 5.540 5.460 5.510 62,724 +0.00(+0.00%)
Sep 19, 2016 5.520 5.580 5.480 5.510 91,890 -0.11(-1.96%)
Sep 16, 2016 5.620 5.690 5.580 5.620 61,365 -0.03(-0.53%)
Sep 15, 2016 5.570 5.670 5.550 5.650 66,963 +0.12(+2.17%)
Sep 14, 2016 5.490 5.580 5.490 5.530 133,920 +0.06(+1.10%)
Sep 13, 2016 5.630 5.630 5.455 5.470 75,749 -0.17(-3.01%)
Sep 12, 2016 5.650 5.650 5.500 5.640 88,531 -0.03(-0.53%)
Sep 09, 2016 5.760 5.870 5.630 5.670 88,104 -0.12(-2.07%)
Sep 08, 2016 5.870 5.870 5.790 5.790 52,408 -0.08(-1.36%)
Sep 07, 2016 5.880 5.889 5.840 5.870 39,605 +0.01(+0.17%)
Sep 06, 2016 5.840 5.880 5.830 5.860 53,023 +0.03(+0.51%)
Sep 02, 2016 5.870 5.830 5.830 5.830 42,700 +0.04(+0.69%)
Sep 01, 2016 5.730 5.790 5.720 5.790 43,258 +0.06(+1.05%)
Aug 31, 2016 5.760 5.790 5.720 5.730 73,823 -0.09(-1.55%)
Aug 30, 2016 5.850 5.900 5.800 5.820 45,441 -0.04(-0.68%)
Aug 29, 2016 5.910 5.910 5.840 5.860 48,939 -0.09(-1.51%)
Aug 26, 2016 6.000 6.020 5.900 5.950 70,725 -0.04(-0.67%)
Aug 25, 2016 5.990 6.020 5.940 5.990 17,739 -0.03(-0.50%)
Aug 24, 2016 6.000 6.030 5.980 6.020 29,187 +0.05(+0.84%)
Aug 23, 2016 6.000 6.000 5.970 5.970 31,377 +0.02(+0.34%)
Aug 22, 2016 5.950 5.980 5.910 5.950 36,648 +0.01(+0.17%)
Aug 19, 2016 5.990 5.990 5.910 5.940 41,496 -0.07(-1.16%)
Aug 18, 2016 5.970 6.050 5.970 6.010 43,857 +0.01(+0.17%)
Aug 17, 2016 6.000 6.050 5.971 6.000 26,898 +0.00(+0.00%)
Aug 16, 2016 6.060 6.070 5.990 6.000 66,571 -0.05(-0.83%)
Aug 15, 2016 6.040 6.080 6.000 6.050 61,289 +0.05(+0.83%)
Aug 12, 2016 6.040 6.060 5.990 6.000 48,925 -0.05(-0.83%)
Aug 11, 2016 6.020 6.050 5.998 6.050 29,950 +0.03(+0.50%)
Aug 10, 2016 6.040 6.040 5.980 6.020 48,263 -0.01(-0.17%)
Aug 09, 2016 6.030 6.070 6.000 6.030 63,656 +0.05(+0.84%)
Aug 08, 2016 5.960 5.990 5.930 5.980 69,394 +0.04(+0.67%)
Aug 05, 2016 5.920 6.010 5.910 5.940 20,694 +0.01(+0.17%)
Aug 04, 2016 5.910 5.990 5.870 5.930 68,252 +0.04(+0.68%)
Aug 03, 2016 5.820 5.900 5.750 5.890 59,250 +0.03(+0.51%)
Aug 02, 2016 5.880 5.950 5.860 5.860 106,806 -0.08(-1.35%)
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.