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, 2022 4.590 4.690 4.590 4.670 87,307 +0.09(+1.97%)
Nov 29, 2022 4.530 4.590 4.530 4.580 72,611 +0.05(+1.10%)
Nov 28, 2022 4.570 4.571 4.500 4.530 71,403 -0.05(-1.09%)
Nov 25, 2022 4.570 4.610 4.517 4.580 41,623 +0.01(+0.22%)
Nov 23, 2022 4.540 4.600 4.536 4.570 48,268 +0.04(+0.88%)
Nov 22, 2022 4.510 4.530 4.480 4.530 39,336 +0.05(+1.12%)
Nov 21, 2022 4.520 4.539 4.450 4.480 80,353 -0.20(-4.27%)
Nov 18, 2022 4.690 4.700 4.640 4.680 70,619 +0.01(+0.21%)
Nov 17, 2022 4.530 4.680 4.490 4.670 81,974 +0.07(+1.52%)
Nov 16, 2022 4.590 4.617 4.520 4.600 96,008 +0.04(+0.88%)
Nov 15, 2022 4.480 4.560 4.480 4.560 41,329 +0.10(+2.24%)
Nov 14, 2022 4.480 4.520 4.460 4.460 38,232 -0.03(-0.72%)
Nov 11, 2022 4.460 4.550 4.460 4.492 32,908 +0.13(+3.04%)
Nov 10, 2022 4.260 4.385 4.250 4.360 71,650 +0.20(+4.81%)
Nov 09, 2022 4.250 4.260 4.160 4.160 43,432 -0.09(-2.12%)
Nov 08, 2022 4.190 4.298 4.190 4.250 50,355 +0.06(+1.43%)
Nov 07, 2022 4.220 4.220 4.157 4.190 46,379 -0.02(-0.48%)
Nov 04, 2022 4.100 4.218 4.100 4.210 78,339 +0.25(+6.31%)
Nov 03, 2022 3.920 3.970 3.740 3.960 184,279 -0.06(-1.49%)
Nov 02, 2022 4.110 4.140 4.000 4.020 80,575 -0.09(-2.19%)
Nov 01, 2022 4.090 4.150 4.060 4.110 66,972 +0.08(+1.99%)
Oct 31, 2022 4.010 4.040 3.990 4.030 27,531 -0.02(-0.49%)
Oct 28, 2022 4.070 4.072 4.020 4.050 43,666 -0.02(-0.49%)
Oct 27, 2022 4.120 4.125 4.070 4.070 58,765 -0.04(-0.97%)
Oct 26, 2022 4.080 4.150 4.070 4.110 52,135 +0.05(+1.23%)
Oct 25, 2022 3.970 4.060 3.970 4.060 66,915 +0.09(+2.27%)
Oct 24, 2022 4.030 4.030 3.960 3.970 81,703 -0.04(-1.00%)
Oct 21, 2022 3.950 4.040 3.950 4.010 44,428 +0.03(+0.75%)
Oct 20, 2022 3.990 4.072 3.980 3.980 50,998 -0.01(-0.25%)
Oct 19, 2022 3.980 4.013 3.980 3.990 43,022 -0.01(-0.25%)
Oct 18, 2022 4.060 4.060 4.000 4.000 73,401 +0.02(+0.50%)
Oct 17, 2022 4.020 4.060 3.980 3.980 46,147 -0.02(-0.50%)
Oct 14, 2022 4.090 4.090 4.000 4.000 32,921 -0.07(-1.72%)
Oct 13, 2022 3.940 4.070 3.920 4.070 47,257 +0.08(+2.01%)
Oct 12, 2022 4.010 4.040 3.990 3.990 31,102 -0.03(-0.75%)
Oct 11, 2022 4.030 4.070 3.990 4.020 32,209 -0.02(-0.50%)
Oct 10, 2022 4.130 4.130 4.030 4.040 44,832 -0.10(-2.42%)
Oct 07, 2022 4.210 4.220 4.120 4.140 34,411 -0.12(-2.70%)
Oct 06, 2022 4.280 4.280 4.250 4.255 28,315 -0.04(-1.05%)
Oct 05, 2022 4.270 4.320 4.250 4.300 32,798 -0.02(-0.46%)
Oct 04, 2022 4.220 4.350 4.220 4.320 58,877 +0.16(+3.85%)
Oct 03, 2022 4.060 4.190 4.060 4.160 50,181 +0.13(+3.23%)
Sep 30, 2022 4.080 4.100 3.990 4.030 62,650 -0.08(-1.95%)
Sep 29, 2022 4.120 4.120 4.070 4.110 40,780 -0.04(-0.96%)
Sep 28, 2022 4.000 4.155 4.000 4.150 35,888 +0.16(+4.01%)
Sep 27, 2022 4.060 4.079 3.980 3.990 45,796 -0.05(-1.36%)
Sep 26, 2022 4.060 4.150 4.000 4.045 67,522 -0.04(-0.86%)
Sep 23, 2022 4.210 4.210 4.060 4.080 128,661 -0.20(-4.67%)
Sep 22, 2022 4.240 4.290 4.240 4.280 55,739 +0.02(+0.47%)
Sep 21, 2022 4.380 4.380 4.260 4.260 42,276 -0.12(-2.74%)
Sep 20, 2022 4.430 4.430 4.360 4.380 47,834 -0.07(-1.57%)
Sep 19, 2022 4.360 4.470 4.350 4.450 27,845 +0.04(+0.91%)
Sep 16, 2022 4.410 4.410 4.370 4.410 26,591 -0.05(-1.12%)
Sep 15, 2022 4.480 4.541 4.460 4.460 32,793 -0.04(-0.89%)
Sep 14, 2022 4.520 4.540 4.490 4.500 26,869 -0.04(-0.88%)
Sep 13, 2022 4.620 4.630 4.510 4.540 122,556 -0.16(-3.30%)
Sep 12, 2022 4.670 4.750 4.670 4.695 36,025 +0.07(+1.51%)
Sep 09, 2022 4.560 4.630 4.550 4.625 34,293 +0.14(+3.24%)
Sep 08, 2022 4.400 4.490 4.370 4.480 44,470 +0.06(+1.36%)
Sep 07, 2022 4.320 4.420 4.300 4.420 125,278 +0.00(+0.00%)
Sep 06, 2022 4.470 4.510 4.410 4.420 51,812 -0.06(-1.34%)
Sep 02, 2022 4.510 4.578 4.480 4.480 33,622 +0.00(+0.00%)
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.