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 30, 2021 6.040 6.090 5.900 5.900 59,025 -0.17(-2.80%)
Nov 29, 2021 6.090 6.123 6.059 6.070 43,113 +0.01(+0.17%)
Nov 26, 2021 5.990 6.060 5.950 6.060 67,414 -0.01(-0.16%)
Nov 24, 2021 6.080 6.080 6.017 6.070 51,837 -0.01(-0.25%)
Nov 23, 2021 6.070 6.120 6.050 6.085 116,363 +0.04(+0.58%)
Nov 22, 2021 6.070 6.105 6.020 6.050 74,092 -0.02(-0.33%)
Nov 19, 2021 6.090 6.120 6.030 6.070 68,350 -0.02(-0.33%)
Nov 18, 2021 6.110 6.140 6.070 6.090 84,236 -0.17(-2.72%)
Nov 17, 2021 6.290 6.290 6.250 6.260 92,894 -0.06(-0.95%)
Nov 16, 2021 6.360 6.390 6.300 6.320 46,291 -0.01(-0.16%)
Nov 15, 2021 6.300 6.360 6.290 6.330 44,578 +0.04(+0.64%)
Nov 12, 2021 6.280 6.370 6.280 6.290 114,582 +0.02(+0.32%)
Nov 11, 2021 6.270 6.280 6.236 6.270 63,902 +0.00(+0.00%)
Nov 10, 2021 6.220 6.270 72,444 +0.03(+0.48%)
Nov 09, 2021 6.240 6.250 6.190 6.240 29,669 -0.01(-0.16%)
Nov 08, 2021 6.180 6.270 6.180 6.250 57,344 +0.09(+1.46%)
Nov 05, 2021 6.100 6.160 6.100 6.160 59,280 +0.06(+0.98%)
Nov 04, 2021 6.130 6.130 6.050 6.100 64,792 -0.01(-0.16%)
Nov 03, 2021 6.100 6.120 6.060 6.110 71,887 +0.03(+0.49%)
Nov 02, 2021 6.130 6.170 6.070 6.080 71,973 -0.06(-0.98%)
Nov 01, 2021 6.100 6.140 6.080 6.140 61,678 +0.06(+0.99%)
Oct 29, 2021 6.170 6.180 6.080 6.080 63,281 -0.11(-1.78%)
Oct 28, 2021 6.160 6.210 6.120 6.190 53,854 +0.05(+0.81%)
Oct 27, 2021 6.180 6.210 6.140 6.140 67,139 -0.04(-0.65%)
Oct 26, 2021 6.210 6.150 6.180 36,282 +0.03(+0.49%)
Oct 25, 2021 6.100 6.190 6.050 6.150 125,894 +0.06(+0.99%)
Oct 22, 2021 6.000 6.090 6.000 6.090 49,968 +0.09(+1.50%)
Oct 21, 2021 6.090 6.090 5.970 6.000 61,430 -0.07(-1.15%)
Oct 20, 2021 6.100 6.130 6.050 6.070 110,882 -0.02(-0.33%)
Oct 19, 2021 6.040 6.139 6.040 6.090 62,515 +0.06(+1.00%)
Oct 18, 2021 6.020 6.030 6.000 6.030 84,130 +0.03(+0.50%)
Oct 15, 2021 6.060 6.069 6.000 6.000 55,539 -0.01(-0.17%)
Oct 14, 2021 6.030 6.050 6.010 6.010 37,586 +0.03(+0.50%)
Oct 13, 2021 6.010 6.029 5.980 5.980 66,806 -0.02(-0.33%)
Oct 12, 2021 6.030 6.040 5.980 6.000 88,538 +0.00(+0.00%)
Oct 11, 2021 5.980 6.045 5.980 6.000 55,461 +0.01(+0.17%)
Oct 08, 2021 5.940 6.000 5.940 5.990 42,272 +0.03(+0.50%)
Oct 07, 2021 5.920 5.998 5.900 5.960 58,390 +0.06(+1.02%)
Oct 06, 2021 5.940 5.940 5.850 5.900 32,541 -0.08(-1.34%)
Oct 05, 2021 5.910 5.980 5.910 5.980 75,250 +0.06(+1.01%)
Oct 04, 2021 5.900 5.970 5.860 5.920 74,555 +0.05(+0.92%)
Oct 01, 2021 5.890 5.890 5.840 5.866 38,156 -0.02(-0.41%)
Sep 30, 2021 5.850 5.930 5.850 5.890 85,616 +0.05(+0.86%)
Sep 29, 2021 5.810 5.990 5.810 5.840 34,092 +0.04(+0.69%)
Sep 28, 2021 5.850 5.860 5.750 5.800 76,729 -0.15(-2.52%)
Sep 27, 2021 5.860 5.980 5.860 5.950 59,464 +0.07(+1.19%)
Sep 24, 2021 5.890 5.920 5.870 5.880 94,339 -0.05(-0.84%)
Sep 23, 2021 5.880 5.970 5.880 5.930 83,192 +0.08(+1.37%)
Sep 22, 2021 5.840 5.960 5.830 5.850 119,120 +0.05(+0.86%)
Sep 21, 2021 5.750 5.860 5.750 5.800 126,677 +0.12(+2.11%)
Sep 20, 2021 5.850 5.890 5.610 5.680 224,283 -0.29(-4.86%)
Sep 17, 2021 6.100 6.100 5.960 5.970 140,944 -0.15(-2.45%)
Sep 16, 2021 6.180 6.190 6.090 6.120 96,129 -0.05(-0.81%)
Sep 15, 2021 6.150 6.250 6.130 6.170 65,168 +0.02(+0.33%)
Sep 14, 2021 6.210 6.320 6.150 6.150 83,404 -0.04(-0.65%)
Sep 13, 2021 6.190 6.330 6.190 6.190 83,661 -0.02(-0.32%)
Sep 10, 2021 6.170 6.316 6.170 6.210 46,105 +0.05(+0.81%)
Sep 09, 2021 6.150 6.280 6.150 6.160 119,702 -0.13(-2.07%)
Sep 08, 2021 6.290 6.350 6.270 6.290 42,290 +0.00(+0.00%)
Sep 07, 2021 6.350 6.361 6.250 6.290 47,907 -0.06(-0.94%)
Sep 03, 2021 6.340 6.390 6.320 6.350 60,860 +0.05(+0.79%)
Sep 02, 2021 6.260 6.350 6.260 6.300 70,609 +0.05(+0.80%)
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.