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: 4:10 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 (%)
Feb 29, 2012 11.11 11.14 10.88 10.93 53,198 -0.05(-0.46%)
Feb 28, 2012 11.08 11.11 10.88 10.98 61,156 -0.09(-0.81%)
Feb 27, 2012 10.95 11.08 10.91 11.07 34,623 +0.08(+0.73%)
Feb 24, 2012 11.13 11.13 10.93 10.99 75,019 -0.02(-0.18%)
Feb 23, 2012 10.94 11.13 10.94 11.01 92,031 +0.09(+0.82%)
Feb 22, 2012 10.93 10.98 10.89 10.92 29,747 +0.02(+0.18%)
Feb 21, 2012 10.86 11.05 10.86 10.90 80,584 +0.16(+1.49%)
Feb 17, 2012 10.74 10.83 10.65 10.74 62,320 -0.02(-0.19%)
Feb 16, 2012 10.71 10.85 10.68 10.76 39,353 -0.03(-0.28%)
Feb 15, 2012 10.82 10.86 10.72 10.79 31,165 +0.08(+0.75%)
Feb 14, 2012 10.70 10.80 10.65 10.71 42,513 -0.06(-0.56%)
Feb 13, 2012 10.68 10.89 10.68 10.77 96,660 +0.11(+1.06%)
Feb 10, 2012 10.71 10.75 10.57 10.66 85,712 -0.21(-1.96%)
Feb 09, 2012 10.98 10.99 10.87 10.87 48,922 -0.02(-0.18%)
Feb 08, 2012 10.97 11.06 10.88 10.89 69,961 -0.06(-0.55%)
Feb 07, 2012 11.05 11.05 10.89 10.95 53,922 -0.04(-0.36%)
Feb 06, 2012 11.00 11.01 10.81 10.99 61,902 -0.01(-0.09%)
Feb 03, 2012 10.87 11.05 10.87 11.00 85,341 +0.20(+1.85%)
Feb 02, 2012 10.71 10.91 10.70 10.80 53,081 +0.11(+1.03%)
Feb 01, 2012 10.54 10.85 10.54 10.69 75,905 +0.20(+1.91%)
Jan 31, 2012 10.50 10.58 10.48 10.49 82,034 +0.00(+0.00%)
Jan 30, 2012 10.38 10.49 10.21 10.49 93,542 +0.01(+0.10%)
Jan 27, 2012 10.34 10.48 10.25 10.48 53,786 +0.18(+1.75%)
Jan 26, 2012 10.29 10.43 10.27 10.30 51,213 +0.05(+0.49%)
Jan 25, 2012 10.07 10.25 10.04 10.25 56,668 +0.20(+1.99%)
Jan 24, 2012 10.01 10.08 9.960 10.05 42,929 -0.01(-0.10%)
Jan 23, 2012 10.00 10.10 9.980 10.06 61,523 +0.08(+0.80%)
Jan 20, 2012 9.950 10.02 9.910 9.980 76,977 +0.08(+0.81%)
Jan 19, 2012 10.08 10.08 9.900 9.900 90,109 -0.12(-1.20%)
Jan 18, 2012 9.900 10.03 9.900 10.02 63,761 +0.17(+1.73%)
Jan 17, 2012 10.06 10.06 9.850 9.850 116,505 +0.06(+0.61%)
Jan 13, 2012 9.740 9.800 9.560 9.790 114,546 +0.01(+0.10%)
Jan 12, 2012 9.690 9.810 9.660 9.780 95,455 +0.12(+1.20%)
Jan 11, 2012 9.620 9.710 9.620 9.664 34,576 +0.02(+0.25%)
Jan 10, 2012 9.530 9.690 9.530 9.640 82,488 +0.22(+2.34%)
Jan 09, 2012 9.400 9.440 9.370 9.420 52,718 +0.03(+0.32%)
Jan 06, 2012 9.440 9.440 9.340 9.390 55,853 -0.10(-1.05%)
Jan 05, 2012 9.380 9.490 9.320 9.490 79,211 -0.04(-0.42%)
Jan 04, 2012 9.410 9.530 9.340 9.530 65,459 +0.48(+5.30%)
Dec 30, 2011 9.020 9.065 8.960 9.050 156,031 -0.02(-0.22%)
Dec 29, 2011 9.030 9.080 9.010 9.070 125,359 -0.01(-0.11%)
Dec 28, 2011 9.220 9.220 9.030 9.080 112,470 -0.47(-4.92%)
Dec 27, 2011 9.610 9.630 9.520 9.550 111,692 -0.09(-0.93%)
Dec 23, 2011 9.530 9.640 9.450 9.640 77,564 +0.21(+2.23%)
Dec 21, 2011 9.470 9.480 9.390 9.430 74,455 -0.05(-0.53%)
Dec 20, 2011 9.240 9.480 9.240 9.480 67,830 +0.35(+3.83%)
Dec 19, 2011 9.300 9.340 9.130 9.130 81,226 -0.25(-2.67%)
Dec 16, 2011 9.400 9.510 9.300 9.380 99,078 +0.06(+0.64%)
Dec 15, 2011 9.390 9.460 9.320 9.320 67,640 -0.03(-0.32%)
Dec 14, 2011 9.490 9.490 9.280 9.350 77,729 -0.14(-1.48%)
Dec 13, 2011 9.650 9.720 9.485 9.490 73,306 -0.19(-1.96%)
Dec 12, 2011 9.770 9.770 9.540 9.680 68,293 -0.17(-1.73%)
Dec 09, 2011 9.690 9.910 9.670 9.850 96,150 +0.07(+0.72%)
Dec 08, 2011 9.880 9.880 9.650 9.780 38,295 -0.16(-1.61%)
Dec 07, 2011 9.900 9.970 9.770 9.940 67,906 +0.05(+0.51%)
Dec 06, 2011 9.800 9.910 9.770 9.890 56,204 -0.05(-0.53%)
Dec 05, 2011 9.970 10.03 9.880 9.943 104,813 +0.10(+1.05%)
Dec 02, 2011 9.880 9.960 9.820 9.840 72,174 +0.09(+0.92%)
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.