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: 6:30 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, 2023 4.030 4.056 4.015 4.040 46,083 +0.01(+0.25%)
Nov 29, 2023 4.070 4.070 4.013 4.030 41,256 -0.02(-0.49%)
Nov 28, 2023 4.000 4.050 3.950 4.050 50,338 +0.05(+1.25%)
Nov 27, 2023 4.030 4.030 3.990 4.000 48,264 -0.01(-0.25%)
Nov 24, 2023 3.980 4.030 3.980 4.010 20,262 +0.02(+0.50%)
Nov 22, 2023 3.990 3.998 3.900 3.990 103,063 +0.05(+1.27%)
Nov 21, 2023 3.950 3.995 3.920 3.940 41,629 -0.15(-3.67%)
Nov 20, 2023 4.050 4.090 4.018 4.090 58,812 +0.05(+1.36%)
Nov 17, 2023 3.950 4.050 3.941 4.035 93,166 +0.08(+2.15%)
Nov 16, 2023 3.900 4.020 3.885 3.950 237,685 +0.03(+0.77%)
Nov 15, 2023 3.900 3.950 3.891 3.920 59,773 +0.03(+0.77%)
Nov 14, 2023 3.840 3.900 3.830 3.890 60,156 +0.09(+2.37%)
Nov 13, 2023 3.780 3.800 3.747 3.800 36,504 +0.03(+0.80%)
Nov 10, 2023 3.750 3.770 3.730 3.770 41,893 +0.00(+0.00%)
Nov 09, 2023 3.790 3.826 3.760 3.770 33,782 -0.01(-0.26%)
Nov 08, 2023 3.780 3.798 3.760 3.780 69,005 +0.02(+0.53%)
Nov 07, 2023 3.760 3.778 3.720 3.760 85,636 -0.03(-0.79%)
Nov 06, 2023 3.840 3.840 3.770 3.790 60,100 -0.04(-1.04%)
Nov 03, 2023 3.810 3.880 3.780 3.830 110,447 +0.10(+2.68%)
Nov 02, 2023 3.750 3.771 3.700 3.730 113,268 +0.04(+1.08%)
Nov 01, 2023 3.620 3.690 3.620 3.690 56,608 +0.08(+2.22%)
Oct 31, 2023 3.610 3.630 3.610 3.610 68,366 +0.00(+0.00%)
Oct 30, 2023 3.640 3.660 3.600 3.610 112,371 +0.00(+0.00%)
Oct 27, 2023 3.630 3.630 3.610 3.610 51,980 -0.01(-0.28%)
Oct 26, 2023 3.660 3.700 3.610 3.620 92,786 -0.04(-1.09%)
Oct 25, 2023 3.730 3.758 3.660 3.660 51,725 -0.09(-2.40%)
Oct 24, 2023 3.740 3.790 3.715 3.750 45,627 +0.03(+0.81%)
Oct 23, 2023 3.750 3.760 3.720 3.720 34,317 -0.04(-1.06%)
Oct 20, 2023 3.820 3.860 3.760 3.760 43,021 -0.07(-1.83%)
Oct 19, 2023 3.850 3.850 3.830 3.830 60,906 -0.04(-1.03%)
Oct 18, 2023 3.900 3.900 3.844 3.870 77,077 -0.04(-1.02%)
Oct 17, 2023 3.870 3.920 3.860 3.910 35,640 +0.01(+0.26%)
Oct 16, 2023 3.910 3.925 3.880 3.900 68,114 +0.02(+0.52%)
Oct 13, 2023 3.890 3.900 3.870 3.880 44,665 -0.02(-0.51%)
Oct 12, 2023 3.940 3.954 3.870 3.900 41,806 -0.03(-0.76%)
Oct 11, 2023 3.950 3.965 3.930 3.930 56,646 +0.00(+0.08%)
Oct 10, 2023 3.870 3.950 3.870 3.927 59,147 +0.03(+0.71%)
Oct 09, 2023 3.880 3.900 3.860 3.899 26,633 -0.01(-0.15%)
Oct 06, 2023 3.860 3.920 3.820 3.905 33,628 +0.05(+1.30%)
Oct 05, 2023 3.830 3.875 3.830 3.855 20,865 +0.02(+0.39%)
Oct 04, 2023 3.820 3.860 3.820 3.840 11,630 +0.01(+0.26%)
Oct 03, 2023 3.860 3.870 3.820 3.830 47,348 -0.05(-1.42%)
Oct 02, 2023 3.920 3.930 3.880 3.885 69,673 -0.07(-1.65%)
Sep 29, 2023 4.010 4.010 3.940 3.950 56,583 -0.02(-0.50%)
Sep 28, 2023 3.900 3.988 3.899 3.970 18,447 +0.06(+1.53%)
Sep 27, 2023 3.910 3.950 3.890 3.910 58,176 -0.01(-0.26%)
Sep 26, 2023 3.930 3.950 3.905 3.920 58,582 -0.02(-0.51%)
Sep 25, 2023 3.950 3.953 3.940 3.940 59,452 -0.03(-0.76%)
Sep 22, 2023 3.930 4.090 3.930 3.970 67,513 +0.06(+1.53%)
Sep 21, 2023 4.010 4.070 3.910 3.910 87,846 -0.18(-4.40%)
Sep 20, 2023 4.100 4.120 4.090 4.090 14,507 -0.04(-0.97%)
Sep 19, 2023 4.090 4.130 4.072 4.130 23,877 +0.04(+0.98%)
Sep 18, 2023 4.100 4.130 4.052 4.090 47,541 -0.04(-0.85%)
Sep 15, 2023 4.180 4.180 4.110 4.125 34,007 -0.05(-1.32%)
Sep 14, 2023 4.050 4.185 4.040 4.180 96,785 +0.16(+3.98%)
Sep 13, 2023 4.080 4.085 4.020 4.020 42,282 -0.05(-1.23%)
Sep 12, 2023 4.030 4.090 4.030 4.070 37,901 +0.00(+0.00%)
Sep 11, 2023 4.080 4.100 4.060 4.070 52,506 +0.03(+0.74%)
Sep 08, 2023 4.050 4.080 3.990 4.040 82,935 -0.02(-0.49%)
Sep 07, 2023 4.040 4.090 4.030 4.060 42,480 -0.01(-0.25%)
Sep 06, 2023 4.110 4.190 4.060 4.070 63,265 -0.06(-1.45%)
Sep 05, 2023 4.140 4.150 4.100 4.130 46,169 -0.04(-0.96%)
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.