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: 6:30 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 (%)
Nov 28, 2003 8.360 8.360 8.270 8.350 10,900 +0.02(+0.24%)
Nov 26, 2003 8.370 8.370 8.310 8.330 10,100 +0.01(+0.12%)
Nov 25, 2003 8.320 8.320 8.320 8.320 6,800 -0.05(-0.60%)
Nov 24, 2003 8.400 8.400 8.350 8.370 9,500 -0.08(-0.95%)
Nov 21, 2003 8.420 8.470 8.350 8.450 8,100 +0.03(+0.36%)
Nov 20, 2003 8.450 8.450 8.430 8.420 24,800 +0.02(+0.24%)
Nov 19, 2003 8.410 8.410 8.410 8.400 30,100 +0.00(+0.00%)
Nov 18, 2003 8.280 8.400 8.280 8.400 24,500 +0.10(+1.20%)
Nov 17, 2003 8.140 8.300 8.130 8.300 41,600 +0.16(+1.97%)
Nov 14, 2003 8.250 8.270 8.140 8.140 20,000 -0.17(-2.05%)
Nov 13, 2003 8.270 8.320 8.260 8.310 27,200 +0.05(+0.61%)
Nov 12, 2003 8.180 8.210 8.180 8.260 8,100 +0.17(+2.10%)
Nov 11, 2003 8.130 8.130 8.080 8.090 11,200 -0.13(-1.58%)
Nov 10, 2003 8.200 8.290 8.200 8.220 15,100 +0.00(+0.00%)
Nov 07, 2003 8.190 8.220 8.160 8.220 9,900 +0.01(+0.12%)
Nov 06, 2003 8.310 8.310 8.130 8.210 21,300 -0.04(-0.48%)
Nov 05, 2003 8.350 8.350 8.190 8.250 12,700 -0.12(-1.43%)
Nov 04, 2003 8.350 8.370 8.350 8.370 20,314 +0.02(+0.24%)
Nov 03, 2003 8.380 8.380 8.350 8.350 12,936 -0.05(-0.60%)
Oct 31, 2003 8.400 8.400 8.390 8.400 16,000 -0.04(-0.47%)
Oct 30, 2003 8.420 8.440 8.390 8.440 44,300 +0.11(+1.32%)
Oct 29, 2003 8.250 8.330 8.250 8.330 8,600 +0.00(+0.00%)
Oct 28, 2003 8.250 8.330 8.230 8.330 21,200 +0.07(+0.85%)
Oct 27, 2003 8.230 8.270 8.220 8.260 20,200 +0.08(+0.98%)
Oct 24, 2003 8.090 8.230 8.080 8.180 20,300 +0.06(+0.74%)
Oct 23, 2003 8.120 8.160 8.100 8.120 15,200 -0.12(-1.46%)
Oct 22, 2003 8.210 8.290 8.210 8.240 20,200 +0.08(+0.98%)
Oct 21, 2003 8.200 8.200 8.160 8.160 9,200 +0.03(+0.37%)
Oct 20, 2003 8.100 8.110 8.100 8.130 9,500 +0.01(+0.12%)
Oct 17, 2003 8.050 8.120 8.050 8.120 9,200 +0.09(+1.12%)
Oct 16, 2003 8.040 8.040 7.990 8.030 8,800 -0.05(-0.62%)
Oct 15, 2003 8.110 8.120 8.060 8.080 22,800 +0.07(+0.87%)
Oct 14, 2003 8.140 8.140 8.000 8.010 17,000 -0.13(-1.60%)
Oct 13, 2003 7.940 8.140 7.940 8.140 37,500 +0.18(+2.26%)
Oct 10, 2003 7.950 7.960 7.870 7.960 14,800 +0.04(+0.51%)
Oct 09, 2003 7.970 7.970 7.900 7.920 14,300 -0.03(-0.38%)
Oct 08, 2003 7.960 8.000 7.950 7.950 24,100 +0.19(+2.45%)
Oct 07, 2003 7.760 7.760 7.760 7.760 1,300 -0.01(-0.13%)
Oct 06, 2003 7.770 7.890 7.770 7.770 15,700 +0.04(+0.52%)
Oct 03, 2003 7.740 7.740 7.730 7.730 6,300 +0.03(+0.39%)
Oct 02, 2003 7.690 7.700 7.690 7.700 19,800 +0.12(+1.58%)
Oct 01, 2003 7.580 7.580 7.580 7.580 1,600 -0.02(-0.26%)
Sep 30, 2003 7.600 7.600 7.600 7.600 11,600 +0.00(+0.00%)
Sep 29, 2003 7.600 7.600 7.600 7.600 0 -0.01(-0.13%)
Sep 26, 2003 7.650 7.650 7.640 7.610 6,000 -0.10(-1.30%)
Sep 25, 2003 7.710 7.710 7.710 7.710 8,000 -0.01(-0.13%)
Sep 24, 2003 7.740 7.740 7.720 7.720 7,200 +0.02(+0.26%)
Sep 23, 2003 7.700 7.700 7.700 7.700 24,300 +0.04(+0.52%)
Sep 22, 2003 7.650 7.700 7.640 7.660 19,100 +0.09(+1.19%)
Sep 19, 2003 7.550 7.570 7.550 7.570 7,400 +0.03(+0.40%)
Sep 18, 2003 7.540 7.540 7.480 7.540 9,800 +0.08(+1.07%)
Sep 17, 2003 7.510 7.510 7.460 7.460 13,700 +0.01(+0.13%)
Sep 16, 2003 7.430 7.450 7.420 7.450 22,900 +0.02(+0.27%)
Sep 15, 2003 7.410 7.530 7.410 7.430 16,500 -0.02(-0.27%)
Sep 12, 2003 7.500 7.500 7.450 7.450 8,500 +0.00(+0.00%)
Sep 11, 2003 7.500 7.540 7.370 7.450 12,700 -0.01(-0.13%)
Sep 10, 2003 7.400 7.470 7.400 7.460 1,500 +0.01(+0.13%)
Sep 09, 2003 7.460 7.540 7.450 7.450 9,700 -0.01(-0.13%)
Sep 08, 2003 7.480 7.500 7.460 7.460 31,000 +0.06(+0.81%)
Sep 05, 2003 7.340 7.400 7.340 7.400 6,200 +0.07(+0.95%)
Sep 04, 2003 7.410 7.410 7.310 7.330 5,300 -0.03(-0.41%)
Sep 03, 2003 7.210 7.460 7.210 7.360 21,600 +0.06(+0.82%)
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.