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 )

4.220 -0.050 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2017 6.370 6.370 6.370 0 +0.02(+0.31%)
Dec 28, 2017 6.400 6.400 6.350 6.350 62,922 -0.17(-2.61%)
Dec 27, 2017 6.510 6.520 6.430 6.520 39,405 +0.05(+0.77%)
Dec 26, 2017 6.450 6.501 6.420 6.470 35,004 -0.03(-0.46%)
Dec 22, 2017 6.500 6.500 6.480 6.500 88,128 +0.01(+0.15%)
Dec 21, 2017 6.500 6.500 6.431 6.490 28,195 +0.01(+0.15%)
Dec 20, 2017 6.470 6.480 6.414 6.480 36,962 +0.00(+0.00%)
Dec 19, 2017 6.470 6.490 6.440 6.480 26,450 +0.01(+0.15%)
Dec 18, 2017 6.400 6.470 6.400 6.470 67,994 +0.09(+1.41%)
Dec 15, 2017 6.410 6.420 6.370 6.380 56,419 +0.00(+0.01%)
Dec 14, 2017 6.400 6.410 6.370 6.379 52,169 +0.01(+0.15%)
Dec 13, 2017 6.350 6.380 6.330 6.370 42,476 +0.04(+0.63%)
Dec 12, 2017 6.350 6.359 6.277 6.330 31,893 +0.04(+0.64%)
Dec 11, 2017 6.210 6.310 6.200 6.290 48,970 +0.04(+0.64%)
Dec 08, 2017 6.360 6.370 6.200 6.250 69,883 -0.05(-0.79%)
Dec 07, 2017 6.340 6.390 6.290 6.300 50,026 -0.04(-0.63%)
Dec 06, 2017 6.360 6.370 6.293 6.340 72,073 +0.02(+0.32%)
Dec 05, 2017 6.320 6.330 6.290 6.320 26,074 -0.02(-0.32%)
Dec 04, 2017 6.350 6.370 6.320 6.340 74,569 -0.01(-0.16%)
Dec 01, 2017 6.330 6.350 6.320 6.350 21,648 +0.01(+0.16%)
Nov 30, 2017 6.280 6.340 6.250 6.340 55,381 +0.06(+0.96%)
Nov 29, 2017 6.290 6.347 6.280 6.280 50,698 -0.03(-0.48%)
Nov 28, 2017 6.320 6.350 6.230 6.310 47,484 +0.00(+0.00%)
Nov 27, 2017 6.320 6.354 6.310 6.310 24,456 -0.02(-0.32%)
Nov 24, 2017 6.350 6.350 6.290 6.330 52,895 +0.03(+0.48%)
Nov 22, 2017 6.280 6.340 6.280 6.300 45,160 +0.01(+0.16%)
Nov 21, 2017 6.290 6.300 6.171 6.290 36,521 +0.04(+0.64%)
Nov 20, 2017 6.240 6.250 6.231 6.250 46,858 +0.01(+0.16%)
Nov 17, 2017 6.170 6.240 6.170 6.240 82,197 +0.01(+0.21%)
Nov 16, 2017 6.250 6.270 6.200 6.227 96,060 +0.02(+0.27%)
Nov 15, 2017 6.150 6.210 6.110 6.210 45,864 -0.02(-0.32%)
Nov 14, 2017 6.280 6.280 6.189 6.230 64,735 -0.07(-1.11%)
Nov 13, 2017 6.370 6.370 6.280 6.300 45,257 -0.04(-0.63%)
Nov 10, 2017 6.400 6.400 6.320 6.340 30,911 -0.04(-0.63%)
Nov 09, 2017 6.390 6.390 6.355 6.380 51,572 -0.01(-0.16%)
Nov 08, 2017 6.360 6.390 6.330 6.390 48,639 +0.06(+0.96%)
Nov 07, 2017 6.320 6.340 6.280 6.329 53,306 +0.02(+0.30%)
Nov 06, 2017 6.330 6.330 6.290 6.310 36,216 +0.01(+0.16%)
Nov 03, 2017 6.300 6.350 6.270 6.300 62,394 +0.00(+0.08%)
Nov 02, 2017 6.300 6.300 6.280 6.295 38,213 +0.01(+0.24%)
Nov 01, 2017 6.300 6.300 6.270 6.280 46,396 +0.03(+0.40%)
Oct 31, 2017 6.270 6.270 6.240 6.255 61,208 -0.01(-0.08%)
Oct 30, 2017 6.250 6.300 6.220 6.260 100,557 +0.00(+0.00%)
Oct 27, 2017 6.180 6.260 6.180 6.260 29,396 +0.04(+0.64%)
Oct 26, 2017 6.230 6.270 6.210 6.220 37,070 +0.05(+0.81%)
Oct 25, 2017 6.290 6.300 6.170 6.170 54,801 -0.13(-2.05%)
Oct 24, 2017 6.290 6.330 6.250 6.299 64,847 +0.01(+0.14%)
Oct 23, 2017 6.260 6.290 6.260 6.290 46,387 +0.02(+0.32%)
Oct 20, 2017 6.300 6.300 6.270 6.270 36,923 +0.02(+0.32%)
Oct 19, 2017 6.310 6.310 6.240 6.250 65,527 -0.04(-0.64%)
Oct 18, 2017 6.300 6.300 6.281 6.290 26,864 +0.03(+0.48%)
Oct 17, 2017 6.320 6.320 6.260 6.260 40,455 +0.00(+0.00%)
Oct 16, 2017 6.270 6.320 6.250 6.260 69,835 -0.04(-0.63%)
Oct 13, 2017 6.260 6.300 6.240 6.300 75,621 +0.09(+1.45%)
Oct 12, 2017 6.180 6.210 6.180 6.210 40,084 +0.08(+1.31%)
Oct 11, 2017 6.150 6.160 6.100 6.130 72,836 +0.01(+0.19%)
Oct 10, 2017 6.140 6.140 6.090 6.119 86,542 +0.06(+0.97%)
Oct 09, 2017 6.150 6.150 6.060 6.060 70,552 -0.06(-0.98%)
Oct 06, 2017 6.170 6.178 6.090 6.120 57,186 -0.02(-0.33%)
Oct 05, 2017 6.130 6.160 6.114 6.140 81,945 -0.03(-0.49%)
Oct 04, 2017 6.200 6.200 6.170 6.170 43,079 -0.03(-0.40%)
Oct 03, 2017 6.230 6.230 6.175 6.195 109,190 -0.02(-0.32%)
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.