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: 8:00 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 29, 2019 5.390 5.430 5.390 5.430 47,100 +0.02(+0.37%)
Nov 27, 2019 5.380 5.410 5.373 5.410 51,100 +0.03(+0.56%)
Nov 26, 2019 5.340 5.380 5.320 5.380 104,111 +0.04(+0.75%)
Nov 25, 2019 5.310 5.350 5.297 5.340 67,600 +0.07(+1.33%)
Nov 22, 2019 5.310 5.330 5.270 5.270 79,600 -0.03(-0.57%)
Nov 21, 2019 5.290 5.300 5.275 5.300 56,081 -0.01(-0.19%)
Nov 20, 2019 5.310 5.310 5.280 5.310 171,539 +0.00(+0.00%)
Nov 19, 2019 5.300 5.310 5.290 5.310 46,294 +0.05(+0.95%)
Nov 18, 2019 5.270 5.300 5.250 5.260 58,647 -0.01(-0.19%)
Nov 15, 2019 5.250 5.300 5.250 5.270 78,200 +0.04(+0.76%)
Nov 14, 2019 5.220 5.230 5.220 5.230 26,030 +0.02(+0.38%)
Nov 13, 2019 5.220 5.230 5.200 5.210 51,268 -0.03(-0.57%)
Nov 12, 2019 5.240 5.270 5.230 5.240 52,180 -0.01(-0.19%)
Nov 11, 2019 5.230 5.260 5.230 5.250 64,550 +0.03(+0.57%)
Nov 08, 2019 5.250 5.252 5.190 5.220 86,100 -0.03(-0.57%)
Nov 07, 2019 5.230 5.260 5.230 5.250 42,436 +0.05(+0.96%)
Nov 06, 2019 5.230 5.240 5.200 5.200 44,926 -0.01(-0.19%)
Nov 05, 2019 5.220 5.230 5.210 5.210 34,814 +0.00(+0.00%)
Nov 04, 2019 5.240 5.250 5.200 5.210 85,480 -0.01(-0.19%)
Nov 01, 2019 5.180 5.240 5.180 5.220 37,200 +0.06(+1.16%)
Oct 31, 2019 5.160 5.200 5.160 5.160 22,630 -0.04(-0.77%)
Oct 30, 2019 5.190 5.210 5.180 5.200 40,830 +0.01(+0.19%)
Oct 29, 2019 5.190 5.200 5.130 5.190 99,116 -0.01(-0.19%)
Oct 28, 2019 5.230 5.250 5.150 5.200 99,952 -0.02(-0.38%)
Oct 25, 2019 5.250 5.250 5.200 5.220 34,100 +0.00(+0.00%)
Oct 24, 2019 5.230 5.230 5.195 5.220 59,109 +0.00(+0.00%)
Oct 23, 2019 5.220 5.225 5.205 5.220 28,194 +0.02(+0.38%)
Oct 22, 2019 5.240 5.240 5.200 5.200 24,609 -0.01(-0.19%)
Oct 21, 2019 5.230 5.230 5.160 5.210 58,697 +0.01(+0.19%)
Oct 18, 2019 5.170 5.210 5.160 5.200 68,400 +0.03(+0.58%)
Oct 17, 2019 5.130 5.170 5.093 5.170 43,863 +0.06(+1.17%)
Oct 16, 2019 5.140 5.140 5.094 5.110 29,470 -0.01(-0.20%)
Oct 15, 2019 5.100 5.130 5.090 5.120 67,114 +0.05(+0.99%)
Oct 14, 2019 5.140 5.140 5.070 5.070 27,065 -0.06(-1.17%)
Oct 11, 2019 5.100 5.140 5.074 5.130 58,300 +0.08(+1.58%)
Oct 10, 2019 5.030 5.080 5.030 5.050 69,729 +0.05(+1.00%)
Oct 09, 2019 5.010 5.070 5.000 5.000 82,972 -0.01(-0.20%)
Oct 08, 2019 5.060 5.060 5.010 5.010 46,081 -0.05(-0.99%)
Oct 07, 2019 5.100 5.100 5.000 5.060 112,821 -0.04(-0.78%)
Oct 04, 2019 5.050 5.100 5.030 5.100 41,700 +0.06(+1.19%)
Oct 03, 2019 5.050 5.070 5.020 5.040 65,711 -0.01(-0.20%)
Oct 02, 2019 5.190 5.190 5.050 5.050 90,169 -0.13(-2.51%)
Oct 01, 2019 5.180 5.230 5.170 5.180 100,457 -0.04(-0.77%)
Sep 30, 2019 5.280 5.280 5.121 5.220 94,183 +0.07(+1.36%)
Sep 27, 2019 5.110 5.160 5.100 5.150 40,800 +0.02(+0.39%)
Sep 26, 2019 5.110 5.140 5.090 5.130 59,238 +0.05(+0.98%)
Sep 25, 2019 5.150 5.175 5.060 5.080 71,667 -0.07(-1.36%)
Sep 24, 2019 5.200 5.220 5.130 5.150 49,074 -0.04(-0.77%)
Sep 23, 2019 5.180 5.203 5.130 5.190 63,919 +0.01(+0.19%)
Sep 20, 2019 5.230 5.251 5.180 5.180 42,900 -0.21(-3.90%)
Sep 19, 2019 5.350 5.410 5.340 5.390 67,854 +0.05(+0.94%)
Sep 18, 2019 5.340 5.390 5.330 5.340 61,871 -0.03(-0.56%)
Sep 17, 2019 5.380 5.410 5.310 5.370 33,240 -0.01(-0.19%)
Sep 16, 2019 5.470 5.500 5.380 5.380 92,840 -0.05(-0.92%)
Sep 13, 2019 5.440 5.470 5.400 5.430 73,900 +0.04(+0.71%)
Sep 12, 2019 5.370 5.392 5.358 5.392 54,035 +0.03(+0.59%)
Sep 11, 2019 5.320 5.360 5.306 5.360 96,724 +0.08(+1.52%)
Sep 10, 2019 5.230 5.320 5.210 5.280 88,543 +0.06(+1.15%)
Sep 09, 2019 5.190 5.240 5.180 5.220 83,957 +0.03(+0.58%)
Sep 06, 2019 5.140 5.200 5.110 5.190 78,900 +0.05(+0.97%)
Sep 05, 2019 5.150 5.212 5.120 5.140 72,186 +0.03(+0.59%)
Sep 04, 2019 5.040 5.140 5.040 5.110 91,522 +0.05(+0.99%)
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.