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 )

4.290 -0.020 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2019 5.160 5.200 5.160 5.160 22,630 -0.04(-0.77%)
Oct 30, 2019 5.190 5.210 5.180 5.200 40,830 +0.01(+0.19%)
Oct 29, 2019 5.190 5.200 5.130 5.190 99,116 -0.01(-0.19%)
Oct 28, 2019 5.230 5.250 5.150 5.200 99,952 -0.02(-0.38%)
Oct 25, 2019 5.250 5.250 5.200 5.220 34,100 +0.00(+0.00%)
Oct 24, 2019 5.230 5.230 5.195 5.220 59,109 +0.00(+0.00%)
Oct 23, 2019 5.220 5.225 5.205 5.220 28,194 +0.02(+0.38%)
Oct 22, 2019 5.240 5.240 5.200 5.200 24,609 -0.01(-0.19%)
Oct 21, 2019 5.230 5.230 5.160 5.210 58,697 +0.01(+0.19%)
Oct 18, 2019 5.170 5.210 5.160 5.200 68,400 +0.03(+0.58%)
Oct 17, 2019 5.130 5.170 5.093 5.170 43,863 +0.06(+1.17%)
Oct 16, 2019 5.140 5.140 5.094 5.110 29,470 -0.01(-0.20%)
Oct 15, 2019 5.100 5.130 5.090 5.120 67,114 +0.05(+0.99%)
Oct 14, 2019 5.140 5.140 5.070 5.070 27,065 -0.06(-1.17%)
Oct 11, 2019 5.100 5.140 5.074 5.130 58,300 +0.08(+1.58%)
Oct 10, 2019 5.030 5.080 5.030 5.050 69,729 +0.05(+1.00%)
Oct 09, 2019 5.010 5.070 5.000 5.000 82,972 -0.01(-0.20%)
Oct 08, 2019 5.060 5.060 5.010 5.010 46,081 -0.05(-0.99%)
Oct 07, 2019 5.100 5.100 5.000 5.060 112,821 -0.04(-0.78%)
Oct 04, 2019 5.050 5.100 5.030 5.100 41,700 +0.06(+1.19%)
Oct 03, 2019 5.050 5.070 5.020 5.040 65,711 -0.01(-0.20%)
Oct 02, 2019 5.190 5.190 5.050 5.050 90,169 -0.13(-2.51%)
Oct 01, 2019 5.180 5.230 5.170 5.180 100,457 -0.04(-0.77%)
Sep 30, 2019 5.280 5.280 5.121 5.220 94,183 +0.07(+1.36%)
Sep 27, 2019 5.110 5.160 5.100 5.150 40,800 +0.02(+0.39%)
Sep 26, 2019 5.110 5.140 5.090 5.130 59,238 +0.05(+0.98%)
Sep 25, 2019 5.150 5.175 5.060 5.080 71,667 -0.07(-1.36%)
Sep 24, 2019 5.200 5.220 5.130 5.150 49,074 -0.04(-0.77%)
Sep 23, 2019 5.180 5.203 5.130 5.190 63,919 +0.01(+0.19%)
Sep 20, 2019 5.230 5.251 5.180 5.180 42,900 -0.21(-3.90%)
Sep 19, 2019 5.350 5.410 5.340 5.390 67,854 +0.05(+0.94%)
Sep 18, 2019 5.340 5.390 5.330 5.340 61,871 -0.03(-0.56%)
Sep 17, 2019 5.380 5.410 5.310 5.370 33,240 -0.01(-0.19%)
Sep 16, 2019 5.470 5.500 5.380 5.380 92,840 -0.05(-0.92%)
Sep 13, 2019 5.440 5.470 5.400 5.430 73,900 +0.04(+0.71%)
Sep 12, 2019 5.370 5.392 5.358 5.392 54,035 +0.03(+0.59%)
Sep 11, 2019 5.320 5.360 5.306 5.360 96,724 +0.08(+1.52%)
Sep 10, 2019 5.230 5.320 5.210 5.280 88,543 +0.06(+1.15%)
Sep 09, 2019 5.190 5.240 5.180 5.220 83,957 +0.03(+0.58%)
Sep 06, 2019 5.140 5.200 5.110 5.190 78,900 +0.05(+0.97%)
Sep 05, 2019 5.150 5.212 5.120 5.140 72,186 +0.03(+0.59%)
Sep 04, 2019 5.040 5.140 5.040 5.110 91,522 +0.05(+0.99%)
Sep 03, 2019 5.060 5.060 5.010 5.060 66,086 -0.01(-0.20%)
Aug 30, 2019 5.080 5.093 5.040 5.070 57,700 +0.04(+0.80%)
Aug 29, 2019 5.030 5.050 5.020 5.030 65,240 +0.01(+0.20%)
Aug 28, 2019 5.010 5.030 5.010 5.020 61,593 +0.00(+0.00%)
Aug 27, 2019 5.070 5.070 5.000 5.020 80,623 -0.03(-0.59%)
Aug 26, 2019 5.110 5.150 5.040 5.050 51,401 -0.05(-0.98%)
Aug 23, 2019 5.140 5.190 5.100 5.100 32,200 -0.05(-0.97%)
Aug 22, 2019 5.170 5.246 5.110 5.150 51,007 -0.01(-0.19%)
Aug 21, 2019 5.150 5.170 5.136 5.160 38,237 +0.04(+0.78%)
Aug 20, 2019 5.130 5.130 5.080 5.120 46,937 +0.04(+0.79%)
Aug 19, 2019 5.100 5.100 5.060 5.080 39,705 +0.02(+0.40%)
Aug 16, 2019 5.050 5.070 5.040 5.060 54,500 +0.00(+0.00%)
Aug 15, 2019 5.120 5.144 5.040 5.060 80,536 -0.04(-0.78%)
Aug 14, 2019 5.120 5.130 5.100 5.100 76,302 -0.04(-0.78%)
Aug 13, 2019 5.140 5.180 5.130 5.140 68,325 -0.01(-0.19%)
Aug 12, 2019 5.170 5.190 5.130 5.150 29,798 -0.04(-0.77%)
Aug 09, 2019 5.240 5.252 5.170 5.190 37,800 -0.01(-0.19%)
Aug 08, 2019 5.210 5.230 5.170 5.200 55,624 +0.02(+0.39%)
Aug 07, 2019 5.090 5.190 5.090 5.180 54,511 +0.00(+0.00%)
Aug 06, 2019 5.250 5.250 5.150 5.180 55,145 -0.05(-0.96%)
Aug 05, 2019 5.340 5.367 5.230 5.230 57,269 -0.17(-3.15%)
Aug 02, 2019 5.420 5.443 5.380 5.400 34,900 -0.05(-0.92%)
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.