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 (%)
Nov 30, 2015 5.450 5.530 5.450 5.480 63,103 +0.01(+0.18%)
Nov 27, 2015 5.490 5.570 5.460 5.470 61,845 -0.04(-0.73%)
Nov 25, 2015 5.560 5.510 5.510 5.510 26,700 -0.08(-1.43%)
Nov 24, 2015 5.550 5.600 5.550 5.590 21,474 +0.04(+0.72%)
Nov 23, 2015 5.630 5.650 5.550 5.550 51,529 -0.08(-1.42%)
Nov 20, 2015 5.630 5.680 5.600 5.630 67,221 +0.04(+0.72%)
Nov 19, 2015 5.530 5.600 5.530 5.590 55,223 +0.13(+2.38%)
Nov 18, 2015 5.440 5.460 5.410 5.460 34,436 +0.05(+0.92%)
Nov 17, 2015 5.410 5.430 5.380 5.410 35,868 +0.05(+0.93%)
Nov 16, 2015 5.300 5.360 5.290 5.360 27,362 +0.04(+0.75%)
Nov 13, 2015 5.350 5.350 5.310 5.320 16,379 -0.07(-1.30%)
Nov 12, 2015 5.360 5.419 5.360 5.390 31,296 -0.01(-0.18%)
Nov 11, 2015 5.390 5.430 5.370 5.400 41,470 +0.04(+0.74%)
Nov 10, 2015 5.340 5.370 5.320 5.360 34,976 +0.01(+0.19%)
Nov 09, 2015 5.370 5.370 5.310 5.350 66,085 -0.11(-2.01%)
Nov 06, 2015 5.500 5.500 5.450 5.460 41,662 -0.08(-1.44%)
Nov 05, 2015 5.560 5.580 5.520 5.540 36,655 -0.05(-0.89%)
Nov 04, 2015 5.620 5.620 5.580 5.590 35,048 -0.05(-0.89%)
Nov 03, 2015 5.570 5.640 5.569 5.640 31,881 +0.13(+2.36%)
Nov 02, 2015 5.500 5.550 5.500 5.510 54,086 -0.06(-1.08%)
Oct 30, 2015 5.570 5.580 5.500 5.570 34,201 +0.01(+0.18%)
Oct 29, 2015 5.600 5.610 5.540 5.560 74,480 -0.10(-1.77%)
Oct 28, 2015 5.680 5.700 5.630 5.660 44,801 -0.07(-1.22%)
Oct 27, 2015 5.760 5.760 5.720 5.730 46,780 -0.01(-0.17%)
Oct 26, 2015 5.780 5.819 5.740 5.740 37,321 -0.02(-0.35%)
Oct 23, 2015 5.760 5.800 5.750 5.760 45,951 +0.04(+0.70%)
Oct 22, 2015 5.710 5.730 5.700 5.720 28,599 +0.05(+0.97%)
Oct 21, 2015 5.730 5.730 5.650 5.665 35,813 -0.03(-0.44%)
Oct 20, 2015 5.700 5.720 5.690 5.690 23,181 -0.02(-0.35%)
Oct 19, 2015 5.720 5.750 5.660 5.710 24,118 -0.04(-0.70%)
Oct 16, 2015 5.780 5.780 5.740 5.750 55,826 -0.03(-0.52%)
Oct 15, 2015 5.720 5.802 5.720 5.780 55,662 +0.07(+1.23%)
Oct 14, 2015 5.730 5.750 5.700 5.710 29,162 +0.00(+0.00%)
Oct 13, 2015 5.750 5.759 5.700 5.710 33,898 -0.12(-2.06%)
Oct 12, 2015 5.810 5.850 5.810 5.830 26,075 -0.01(-0.17%)
Oct 09, 2015 5.800 5.840 5.780 5.840 121,010 +0.08(+1.39%)
Oct 08, 2015 5.660 5.760 5.660 5.760 15,577 +0.08(+1.41%)
Oct 07, 2015 5.630 5.710 5.619 5.680 83,674 +0.09(+1.61%)
Oct 06, 2015 5.530 5.590 5.530 5.590 38,738 +0.05(+0.90%)
Oct 05, 2015 5.500 5.550 5.470 5.540 55,485 +0.14(+2.59%)
Oct 02, 2015 5.320 5.420 5.310 5.400 47,073 +0.02(+0.37%)
Oct 01, 2015 5.450 5.460 5.360 5.380 42,164 +0.02(+0.38%)
Sep 30, 2015 5.330 5.400 5.280 5.360 115,499 +0.12(+2.37%)
Sep 29, 2015 5.280 5.330 5.220 5.236 108,269 -0.06(-1.21%)
Sep 28, 2015 5.400 5.400 5.280 5.300 114,831 -0.04(-0.75%)
Sep 25, 2015 5.300 5.340 5.280 5.340 126,686 +0.04(+0.75%)
Sep 24, 2015 5.240 5.310 5.236 5.300 98,867 +0.05(+0.95%)
Sep 23, 2015 5.300 5.320 5.240 5.250 65,628 -0.09(-1.69%)
Sep 22, 2015 5.370 5.370 5.300 5.340 81,134 -0.08(-1.48%)
Sep 21, 2015 5.490 5.490 5.420 5.420 88,824 -0.02(-0.37%)
Sep 18, 2015 5.470 5.510 5.440 5.440 22,919 -0.04(-0.68%)
Sep 17, 2015 5.420 5.550 5.420 5.477 68,811 -0.18(-3.23%)
Sep 16, 2015 5.600 5.660 5.590 5.660 37,985 +0.12(+2.17%)
Sep 15, 2015 5.470 5.540 5.470 5.540 38,701 +0.01(+0.18%)
Sep 14, 2015 5.480 5.550 5.480 5.530 75,908 +0.06(+1.10%)
Sep 11, 2015 5.460 5.470 5.431 5.470 27,035 -0.02(-0.36%)
Sep 10, 2015 5.470 5.540 5.420 5.490 61,964 +0.02(+0.37%)
Sep 09, 2015 5.570 5.570 5.450 5.470 14,537 -0.02(-0.36%)
Sep 08, 2015 5.420 5.490 5.420 5.490 89,555 +0.20(+3.78%)
Sep 04, 2015 5.270 5.290 5.290 5.290 33,000 -0.08(-1.49%)
Sep 03, 2015 5.370 5.450 5.364 5.370 96,723 -0.07(-1.29%)
Sep 02, 2015 5.430 5.440 5.380 5.440 38,772 +0.08(+1.49%)
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.