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 )

4.220 -0.050 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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, 2014 7.500 7.500 7.330 7.380 68,377 -0.16(-2.12%)
Nov 26, 2014 7.480 7.540 7.540 7.540 31,300 +0.08(+1.07%)
Nov 25, 2014 7.450 7.490 7.440 7.460 77,400 -0.07(-0.93%)
Nov 24, 2014 7.580 7.580 7.510 7.530 76,441 -0.08(-1.05%)
Nov 21, 2014 7.640 7.690 7.590 7.610 103,687 +0.03(+0.40%)
Nov 20, 2014 7.530 7.580 7.500 7.580 98,894 -0.03(-0.39%)
Nov 19, 2014 7.630 7.680 7.580 7.610 67,776 -0.12(-1.55%)
Nov 18, 2014 7.710 7.770 7.710 7.730 60,397 -0.01(-0.13%)
Nov 17, 2014 7.760 7.780 7.710 7.740 94,905 -0.10(-1.28%)
Nov 14, 2014 7.790 7.840 7.750 7.840 63,225 +0.05(+0.64%)
Nov 13, 2014 7.830 7.850 7.750 7.790 129,593 -0.04(-0.51%)
Nov 12, 2014 7.820 7.840 7.800 7.830 44,336 -0.05(-0.63%)
Nov 11, 2014 7.840 7.880 7.830 7.880 68,294 +0.00(+0.00%)
Nov 10, 2014 7.880 7.901 7.850 7.880 77,844 +0.02(+0.25%)
Nov 07, 2014 7.830 7.880 7.830 7.860 64,181 +0.07(+0.90%)
Nov 06, 2014 7.770 7.810 7.760 7.790 35,132 -0.03(-0.38%)
Nov 05, 2014 7.820 7.830 7.790 7.820 107,579 -0.04(-0.51%)
Nov 04, 2014 7.810 7.870 7.810 7.860 46,965 +0.00(+0.00%)
Nov 03, 2014 7.900 7.900 7.800 7.860 81,587 -0.09(-1.13%)
Oct 31, 2014 7.930 7.950 7.860 7.950 82,852 +0.06(+0.76%)
Oct 30, 2014 7.890 7.917 7.850 7.890 44,217 +0.02(+0.25%)
Oct 29, 2014 7.900 7.938 7.820 7.870 81,145 -0.07(-0.88%)
Oct 28, 2014 7.940 7.940 7.900 7.940 77,193 +0.04(+0.51%)
Oct 27, 2014 7.910 7.920 7.866 7.900 21,253 -0.02(-0.25%)
Oct 24, 2014 7.880 7.930 7.860 7.920 33,393 +0.08(+1.02%)
Oct 23, 2014 7.850 7.850 7.810 7.840 41,899 +0.02(+0.26%)
Oct 22, 2014 7.850 7.860 7.790 7.820 49,247 -0.01(-0.13%)
Oct 21, 2014 7.790 7.850 7.770 7.830 39,278 +0.05(+0.64%)
Oct 20, 2014 7.690 7.780 7.680 7.780 57,249 +0.07(+0.91%)
Oct 17, 2014 7.650 7.750 7.646 7.710 43,543 +0.10(+1.31%)
Oct 16, 2014 7.500 7.630 7.450 7.610 184,071 +0.01(+0.13%)
Oct 15, 2014 7.600 7.640 7.470 7.600 158,569 -0.02(-0.26%)
Oct 14, 2014 7.630 7.690 7.590 7.620 39,672 +0.00(+0.00%)
Oct 13, 2014 7.620 7.650 7.530 7.620 87,521 +0.07(+0.93%)
Oct 10, 2014 7.770 7.770 7.550 7.550 100,475 -0.30(-3.82%)
Oct 09, 2014 7.860 7.930 7.780 7.850 68,147 -0.05(-0.63%)
Oct 08, 2014 7.820 7.900 7.760 7.900 41,575 +0.09(+1.15%)
Oct 07, 2014 7.870 7.870 7.780 7.810 41,956 -0.05(-0.64%)
Oct 06, 2014 7.860 7.880 7.830 7.860 74,487 +0.00(+0.00%)
Oct 03, 2014 7.870 7.890 7.820 7.860 70,383 -0.03(-0.38%)
Oct 02, 2014 7.930 7.930 7.820 7.890 95,081 +0.00(+0.00%)
Oct 01, 2014 7.800 7.910 7.800 7.890 180,733 +0.08(+1.02%)
Sep 30, 2014 7.750 7.810 7.710 7.810 127,434 +0.12(+1.56%)
Sep 29, 2014 7.850 7.850 6.560 7.690 324,027 -0.23(-2.90%)
Sep 26, 2014 7.860 7.930 7.810 7.920 141,918 -0.05(-0.63%)
Sep 25, 2014 8.070 8.090 7.920 7.970 117,502 -0.17(-2.09%)
Sep 24, 2014 8.120 8.160 8.100 8.140 55,248 +0.04(+0.49%)
Sep 23, 2014 8.130 8.150 8.050 8.100 67,061 +0.01(+0.12%)
Sep 22, 2014 8.170 8.180 8.050 8.090 100,480 -0.15(-1.82%)
Sep 19, 2014 8.370 8.370 8.180 8.240 162,387 -0.09(-1.08%)
Sep 18, 2014 8.310 8.360 8.283 8.330 68,987 -0.14(-1.65%)
Sep 17, 2014 8.590 8.590 8.460 8.470 107,416 -0.16(-1.85%)
Sep 16, 2014 8.570 8.660 8.530 8.630 60,143 +0.05(+0.58%)
Sep 15, 2014 8.570 8.610 8.541 8.580 155,472 -0.03(-0.35%)
Sep 12, 2014 8.690 8.690 8.590 8.610 61,797 -0.10(-1.15%)
Sep 11, 2014 8.760 8.770 8.640 8.710 140,878 -0.14(-1.58%)
Sep 10, 2014 8.840 8.955 8.770 8.850 72,005 +0.00(+0.00%)
Sep 09, 2014 8.820 8.860 8.800 8.850 54,862 +0.01(+0.11%)
Sep 08, 2014 8.930 8.940 8.840 8.840 64,069 -0.14(-1.56%)
Sep 05, 2014 8.960 9.000 8.920 8.980 48,285 -0.01(-0.11%)
Sep 04, 2014 9.010 9.040 9.010 8.990 68,153 -0.03(-0.33%)
Sep 03, 2014 9.010 9.059 9.010 9.020 39,497 +0.04(+0.45%)
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.