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, 2017 6.280 6.340 6.250 6.340 55,381 +0.06(+0.96%)
Nov 29, 2017 6.290 6.347 6.280 6.280 50,698 -0.03(-0.48%)
Nov 28, 2017 6.320 6.350 6.230 6.310 47,484 +0.00(+0.00%)
Nov 27, 2017 6.320 6.354 6.310 6.310 24,456 -0.02(-0.32%)
Nov 24, 2017 6.350 6.350 6.290 6.330 52,895 +0.03(+0.48%)
Nov 22, 2017 6.280 6.340 6.280 6.300 45,160 +0.01(+0.16%)
Nov 21, 2017 6.290 6.300 6.171 6.290 36,521 +0.04(+0.64%)
Nov 20, 2017 6.240 6.250 6.231 6.250 46,858 +0.01(+0.16%)
Nov 17, 2017 6.170 6.240 6.170 6.240 82,197 +0.01(+0.21%)
Nov 16, 2017 6.250 6.270 6.200 6.227 96,060 +0.02(+0.27%)
Nov 15, 2017 6.150 6.210 6.110 6.210 45,864 -0.02(-0.32%)
Nov 14, 2017 6.280 6.280 6.189 6.230 64,735 -0.07(-1.11%)
Nov 13, 2017 6.370 6.370 6.280 6.300 45,257 -0.04(-0.63%)
Nov 10, 2017 6.400 6.400 6.320 6.340 30,911 -0.04(-0.63%)
Nov 09, 2017 6.390 6.390 6.355 6.380 51,572 -0.01(-0.16%)
Nov 08, 2017 6.360 6.390 6.330 6.390 48,639 +0.06(+0.96%)
Nov 07, 2017 6.320 6.340 6.280 6.329 53,306 +0.02(+0.30%)
Nov 06, 2017 6.330 6.330 6.290 6.310 36,216 +0.01(+0.16%)
Nov 03, 2017 6.300 6.350 6.270 6.300 62,394 +0.00(+0.08%)
Nov 02, 2017 6.300 6.300 6.280 6.295 38,213 +0.01(+0.24%)
Nov 01, 2017 6.300 6.300 6.270 6.280 46,396 +0.03(+0.40%)
Oct 31, 2017 6.270 6.270 6.240 6.255 61,208 -0.01(-0.08%)
Oct 30, 2017 6.250 6.300 6.220 6.260 100,557 +0.00(+0.00%)
Oct 27, 2017 6.180 6.260 6.180 6.260 29,396 +0.04(+0.64%)
Oct 26, 2017 6.230 6.270 6.210 6.220 37,070 +0.05(+0.81%)
Oct 25, 2017 6.290 6.300 6.170 6.170 54,801 -0.13(-2.05%)
Oct 24, 2017 6.290 6.330 6.250 6.299 64,847 +0.01(+0.14%)
Oct 23, 2017 6.260 6.290 6.260 6.290 46,387 +0.02(+0.32%)
Oct 20, 2017 6.300 6.300 6.270 6.270 36,923 +0.02(+0.32%)
Oct 19, 2017 6.310 6.310 6.240 6.250 65,527 -0.04(-0.64%)
Oct 18, 2017 6.300 6.300 6.281 6.290 26,864 +0.03(+0.48%)
Oct 17, 2017 6.320 6.320 6.260 6.260 40,455 +0.00(+0.00%)
Oct 16, 2017 6.270 6.320 6.250 6.260 69,835 -0.04(-0.63%)
Oct 13, 2017 6.260 6.300 6.240 6.300 75,621 +0.09(+1.45%)
Oct 12, 2017 6.180 6.210 6.180 6.210 40,084 +0.08(+1.31%)
Oct 11, 2017 6.150 6.160 6.100 6.130 72,836 +0.01(+0.19%)
Oct 10, 2017 6.140 6.140 6.090 6.119 86,542 +0.06(+0.97%)
Oct 09, 2017 6.150 6.150 6.060 6.060 70,552 -0.06(-0.98%)
Oct 06, 2017 6.170 6.178 6.090 6.120 57,186 -0.02(-0.33%)
Oct 05, 2017 6.130 6.160 6.114 6.140 81,945 -0.03(-0.49%)
Oct 04, 2017 6.200 6.200 6.170 6.170 43,079 -0.03(-0.40%)
Oct 03, 2017 6.230 6.230 6.175 6.195 109,190 -0.02(-0.32%)
Oct 02, 2017 6.260 6.260 6.204 6.215 57,917 +0.02(+0.40%)
Sep 29, 2017 6.210 6.210 6.160 6.190 88,882 +0.01(+0.16%)
Sep 28, 2017 6.210 6.210 6.130 6.180 67,385 -0.01(-0.16%)
Sep 27, 2017 6.270 6.270 6.150 6.190 67,875 +0.01(+0.16%)
Sep 26, 2017 6.180 6.200 6.150 6.180 65,326 +0.00(+0.00%)
Sep 25, 2017 6.280 6.280 6.170 6.180 67,545 -0.05(-0.80%)
Sep 22, 2017 6.230 6.260 6.210 6.230 38,656 +0.04(+0.65%)
Sep 21, 2017 6.370 6.370 6.170 6.190 81,745 -0.26(-4.03%)
Sep 20, 2017 6.450 6.450 6.370 6.450 64,726 +0.06(+0.94%)
Sep 19, 2017 6.400 6.400 6.360 6.390 59,477 +0.02(+0.31%)
Sep 18, 2017 6.330 6.380 6.330 6.370 64,650 +0.02(+0.31%)
Sep 15, 2017 6.350 6.350 6.300 6.350 82,242 -0.03(-0.47%)
Sep 14, 2017 6.300 6.400 6.281 6.380 68,224 +0.09(+1.43%)
Sep 13, 2017 6.350 6.350 6.290 6.290 45,779 -0.07(-1.10%)
Sep 12, 2017 6.370 6.450 6.360 6.360 66,802 +0.01(+0.16%)
Sep 11, 2017 6.290 6.360 6.274 6.350 43,623 +0.07(+1.11%)
Sep 08, 2017 6.250 6.290 6.250 6.280 27,779 -0.01(-0.16%)
Sep 07, 2017 6.220 6.290 6.220 6.290 38,667 +0.10(+1.62%)
Sep 06, 2017 6.190 6.250 6.190 6.190 36,807 -0.01(-0.16%)
Sep 05, 2017 6.210 6.240 6.200 6.200 88,353 -0.08(-1.27%)
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.