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 )

4.290 +0.030 (+0.70%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Dec 31, 2004 11.60 11.65 11.58 11.65 23,000 +0.07(+0.60%)
Dec 30, 2004 11.55 11.60 11.53 11.58 39,300 +0.03(+0.26%)
Dec 29, 2004 11.60 11.61 11.53 11.55 60,700 -0.01(-0.09%)
Dec 28, 2004 11.94 12.00 11.56 11.56 112,100 -0.38(-3.18%)
Dec 27, 2004 11.60 12.00 11.58 11.94 136,500 +0.38(+3.29%)
Dec 23, 2004 11.52 11.58 11.52 11.56 26,600 -0.01(-0.09%)
Dec 22, 2004 11.50 11.57 11.47 11.57 55,100 +0.09(+0.78%)
Dec 21, 2004 11.35 11.50 11.33 11.48 30,900 +0.18(+1.59%)
Dec 20, 2004 11.36 11.39 11.25 11.30 61,700 +0.02(+0.18%)
Dec 17, 2004 11.33 11.39 11.20 11.28 30,400 -0.12(-1.05%)
Dec 16, 2004 11.43 11.44 11.31 11.40 35,400 -0.05(-0.44%)
Dec 15, 2004 11.18 11.50 11.10 11.45 76,000 +0.27(+2.42%)
Dec 14, 2004 11.20 11.20 11.14 11.18 48,300 +0.00(+0.00%)
Dec 13, 2004 10.99 11.38 10.97 11.18 90,500 +0.20(+1.82%)
Dec 10, 2004 10.93 11.00 10.88 10.98 37,200 +0.09(+0.83%)
Dec 09, 2004 11.05 11.05 10.60 10.89 88,000 -0.21(-1.89%)
Dec 08, 2004 11.55 11.57 10.57 11.10 248,500 -0.45(-3.90%)
Dec 07, 2004 11.50 11.64 11.40 11.55 60,400 +0.08(+0.70%)
Dec 06, 2004 11.49 11.50 11.36 11.47 73,500 +0.01(+0.09%)
Dec 03, 2004 11.30 11.50 11.27 11.46 44,600 +0.11(+0.97%)
Dec 02, 2004 11.45 11.55 11.30 11.35 63,400 -0.09(-0.79%)
Dec 01, 2004 11.23 11.53 11.23 11.44 81,600 -0.04(-0.35%)
Nov 30, 2004 11.27 11.55 11.21 11.48 80,400 +0.21(+1.86%)
Nov 29, 2004 11.29 11.30 11.22 11.27 96,000 +0.07(+0.63%)
Nov 26, 2004 11.24 11.24 11.19 11.20 46,700 +0.00(+0.00%)
Nov 24, 2004 11.13 11.20 11.13 11.20 40,700 +0.08(+0.72%)
Nov 23, 2004 11.00 11.17 10.98 11.12 56,400 +0.14(+1.28%)
Nov 22, 2004 11.04 11.09 10.87 10.98 130,600 +0.18(+1.67%)
Nov 19, 2004 10.70 10.90 10.65 10.80 102,400 +0.15(+1.41%)
Nov 18, 2004 10.88 10.92 10.60 10.65 40,900 -0.17(-1.57%)
Nov 17, 2004 10.82 10.90 10.75 10.82 94,600 +0.15(+1.41%)
Nov 16, 2004 10.90 10.90 10.50 10.67 143,100 -0.23(-2.11%)
Nov 15, 2004 11.04 11.07 10.85 10.90 79,100 -0.10(-0.91%)
Nov 12, 2004 11.00 11.03 10.90 11.00 46,700 +0.00(+0.00%)
Nov 11, 2004 10.90 11.00 10.90 11.00 53,700 +0.10(+0.92%)
Nov 10, 2004 10.93 10.98 10.80 10.90 86,200 +0.00(+0.00%)
Nov 09, 2004 10.83 10.96 10.71 10.90 100,100 +0.08(+0.74%)
Nov 08, 2004 10.62 10.82 10.55 10.82 76,100 +0.10(+0.93%)
Nov 05, 2004 10.74 10.82 10.60 10.72 48,900 -0.01(-0.09%)
Nov 04, 2004 10.64 10.82 10.62 10.73 74,200 +0.09(+0.85%)
Nov 03, 2004 10.51 10.64 10.51 10.64 68,800 +0.19(+1.82%)
Nov 02, 2004 10.25 10.46 10.25 10.45 44,200 +0.08(+0.77%)
Nov 01, 2004 10.28 10.60 10.22 10.37 77,500 +0.12(+1.17%)
Oct 29, 2004 10.18 10.30 10.12 10.25 46,600 +0.07(+0.69%)
Oct 28, 2004 10.18 10.20 10.00 10.18 38,000 +0.06(+0.59%)
Oct 27, 2004 9.970 10.20 9.970 10.12 62,400 +0.14(+1.40%)
Oct 26, 2004 9.800 10.00 9.800 9.980 56,500 +0.16(+1.63%)
Oct 25, 2004 9.750 9.820 9.750 9.820 38,800 +0.08(+0.82%)
Oct 22, 2004 9.750 9.780 9.720 9.740 25,300 -0.04(-0.41%)
Oct 21, 2004 9.640 9.780 9.640 9.780 25,800 +0.18(+1.87%)
Oct 20, 2004 9.630 9.690 9.600 9.600 28,400 -0.04(-0.41%)
Oct 19, 2004 9.550 9.730 9.550 9.640 33,700 +0.11(+1.15%)
Oct 18, 2004 9.900 9.900 9.520 9.530 104,800 -0.33(-3.35%)
Oct 15, 2004 9.800 9.860 9.780 9.860 46,400 +0.17(+1.75%)
Oct 14, 2004 9.680 9.690 9.630 9.690 37,400 +0.03(+0.31%)
Oct 13, 2004 9.680 9.750 9.630 9.660 47,700 -0.08(-0.82%)
Oct 12, 2004 9.700 9.810 9.590 9.740 122,500 +0.07(+0.72%)
Oct 11, 2004 9.650 9.700 9.520 9.670 53,800 +0.11(+1.15%)
Oct 08, 2004 9.440 9.630 9.440 9.560 49,600 +0.11(+1.16%)
Oct 07, 2004 9.420 9.540 9.380 9.450 51,600 +0.09(+0.96%)
Oct 06, 2004 9.370 9.430 9.360 9.360 28,100 +0.03(+0.32%)
Oct 05, 2004 9.290 9.350 9.260 9.330 29,500 -0.02(-0.21%)
Oct 04, 2004 9.300 9.430 9.250 9.350 80,900 +0.10(+1.08%)
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.