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 (%)
Nov 30, 2009 2.465 2.511 2.448 2.479 276,078 +0.02(+0.64%)
Nov 27, 2009 2.481 2.548 2.436 2.464 459,348 -0.10(-3.99%)
Nov 25, 2009 2.531 2.586 2.523 2.566 341,310 +0.07(+2.92%)
Nov 24, 2009 2.529 2.529 2.470 2.493 234,258 -0.01(-0.47%)
Nov 23, 2009 2.479 2.531 2.479 2.505 453,426 +0.03(+1.36%)
Nov 20, 2009 2.501 2.501 2.464 2.471 337,657 -0.04(-1.65%)
Nov 19, 2009 2.523 2.523 2.477 2.513 321,156 -0.04(-1.39%)
Nov 18, 2009 2.511 2.562 2.511 2.548 357,613 +0.01(+0.47%)
Nov 17, 2009 2.560 2.560 2.531 2.536 270,715 -0.04(-1.45%)
Nov 16, 2009 2.562 2.584 2.556 2.574 476,676 +0.02(+0.69%)
Nov 13, 2009 2.475 2.562 2.475 2.556 576,878 +0.08(+3.26%)
Nov 12, 2009 2.442 2.489 2.442 2.475 760,528 +0.02(+0.88%)
Nov 11, 2009 2.444 2.471 2.444 2.454 370,146 +0.01(+0.40%)
Nov 10, 2009 2.424 2.452 2.395 2.444 363,824 -0.00(-0.16%)
Nov 09, 2009 2.389 2.464 2.389 2.448 370,831 +0.08(+3.51%)
Nov 06, 2009 2.337 2.383 2.322 2.365 155,803 +0.02(+0.93%)
Nov 05, 2009 2.414 2.414 2.276 2.343 214,652 +0.03(+1.18%)
Nov 04, 2009 2.253 2.343 2.253 2.316 391,838 +0.05(+2.09%)
Nov 03, 2009 2.178 2.269 2.178 2.268 252,383 +0.01(+0.26%)
Nov 02, 2009 2.241 2.298 2.225 2.262 295,811 +0.03(+1.15%)
Oct 30, 2009 2.328 2.363 2.223 2.237 413,900 -0.11(-4.53%)
Oct 29, 2009 2.264 2.349 2.243 2.343 648,691 +0.11(+5.12%)
Oct 28, 2009 2.345 2.361 2.207 2.229 1,075,215 -0.16(-6.76%)
Oct 27, 2009 2.454 2.454 2.387 2.391 304,985 -0.05(-1.94%)
Oct 26, 2009 2.560 2.562 2.426 2.438 555,770 -0.11(-4.26%)
Oct 23, 2009 2.534 2.546 2.525 2.546 278,286 -0.03(-1.07%)
Oct 22, 2009 2.558 2.574 2.507 2.574 269,614 +0.01(+0.23%)
Oct 21, 2009 2.576 2.578 2.550 2.568 273,019 +0.04(+1.48%)
Oct 20, 2009 2.539 2.550 2.529 2.531 347,080 -0.05(-1.98%)
Oct 19, 2009 2.548 2.582 2.503 2.582 383,141 +0.05(+1.79%)
Oct 16, 2009 2.465 2.589 2.465 2.536 366,112 -0.02(-0.62%)
Oct 15, 2009 2.562 2.570 2.523 2.552 227,337 -0.02(-0.69%)
Oct 14, 2009 2.590 2.609 2.536 2.570 716,800 +0.01(+0.31%)
Oct 13, 2009 2.574 2.586 2.489 2.562 479,842 -0.01(-0.46%)
Oct 12, 2009 2.584 2.609 2.556 2.574 467,071 -0.03(-1.06%)
Oct 09, 2009 2.570 2.603 2.529 2.601 700,903 +0.08(+3.29%)
Oct 08, 2009 2.430 2.558 2.423 2.519 680,531 +0.12(+4.93%)
Oct 07, 2009 2.333 2.400 2.326 2.400 244,350 +0.07(+3.22%)
Oct 06, 2009 2.280 2.335 2.249 2.326 396,288 +0.10(+4.52%)
Oct 05, 2009 2.201 2.235 2.201 2.225 219,650 +0.03(+1.53%)
Oct 02, 2009 2.233 2.233 2.130 2.192 445,983 -0.09(-4.06%)
Oct 01, 2009 2.349 2.349 2.278 2.284 375,768 -0.07(-3.09%)
Sep 30, 2009 2.351 2.357 2.320 2.357 266,940 +0.04(+1.61%)
Sep 29, 2009 2.503 2.503 2.314 2.320 382,273 -0.04(-1.59%)
Sep 28, 2009 2.324 2.371 2.306 2.357 192,448 +0.03(+1.18%)
Sep 25, 2009 2.343 2.360 2.279 2.329 274,352 -0.01(-0.41%)
Sep 24, 2009 2.370 2.403 2.331 2.339 255,905 -0.04(-1.87%)
Sep 23, 2009 2.434 2.438 2.384 2.384 466,950 -0.05(-2.23%)
Sep 22, 2009 2.335 2.438 2.326 2.438 290,580 +0.09(+3.71%)
Sep 21, 2009 2.359 2.364 2.329 2.351 302,700 -0.01(-0.57%)
Sep 18, 2009 2.364 2.378 2.333 2.364 395,465 -0.01(-0.57%)
Sep 17, 2009 2.366 2.423 2.364 2.378 450,640 +0.05(+2.25%)
Sep 16, 2009 2.260 2.372 2.260 2.326 391,198 +0.05(+2.30%)
Sep 15, 2009 2.298 2.302 2.254 2.273 351,368 -0.01(-0.34%)
Sep 14, 2009 2.205 2.300 2.205 2.281 327,148 +0.05(+2.17%)
Sep 11, 2009 2.236 2.264 2.202 2.233 314,821 +0.02(+0.96%)
Sep 10, 2009 2.275 2.275 2.209 2.211 382,503 -0.01(-0.26%)
Sep 09, 2009 2.258 2.258 2.209 2.217 474,386 -0.04(-1.80%)
Sep 08, 2009 2.140 2.283 2.140 2.258 450,531 +0.14(+6.59%)
Sep 04, 2009 2.085 2.118 2.050 2.118 252,757 +0.04(+2.05%)
Sep 03, 2009 2.016 2.076 2.016 2.076 188,744 +0.07(+3.38%)
Sep 02, 2009 2.054 2.054 2.006 2.008 189,827 -0.06(-2.72%)
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.