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 (%)
Mar 31, 2003 6.060 6.060 6.000 6.040 22,800 -0.06(-0.98%)
Mar 28, 2003 6.090 6.120 6.090 6.100 2,200 +0.04(+0.66%)
Mar 27, 2003 6.060 6.100 6.060 6.060 4,700 -0.03(-0.49%)
Mar 26, 2003 6.080 6.110 6.070 6.090 7,900 +0.09(+1.50%)
Mar 25, 2003 5.980 6.000 5.970 6.000 46,000 +0.02(+0.33%)
Mar 24, 2003 6.050 6.050 5.910 5.980 12,000 -0.07(-1.16%)
Mar 21, 2003 6.070 6.090 6.050 6.050 33,800 -0.08(-1.31%)
Mar 20, 2003 6.190 6.190 6.000 6.130 38,500 -0.06(-0.97%)
Mar 19, 2003 6.100 6.220 6.050 6.190 9,200 +0.03(+0.49%)
Mar 18, 2003 6.070 6.160 6.030 6.160 21,000 +0.11(+1.82%)
Mar 17, 2003 5.960 6.130 5.910 6.050 22,000 +0.06(+1.00%)
Mar 14, 2003 5.940 6.000 5.940 5.990 8,500 +0.09(+1.53%)
Mar 13, 2003 5.930 5.930 5.850 5.900 5,200 -0.02(-0.34%)
Mar 12, 2003 5.950 5.980 5.920 5.920 3,500 -0.08(-1.33%)
Mar 11, 2003 6.050 6.060 6.000 6.000 24,200 -0.04(-0.66%)
Mar 10, 2003 6.080 6.100 6.040 6.040 18,800 -0.06(-0.98%)
Mar 07, 2003 6.110 6.150 6.080 6.100 26,300 -0.04(-0.65%)
Mar 06, 2003 6.130 6.140 6.120 6.140 10,000 -0.04(-0.65%)
Mar 05, 2003 6.190 6.190 6.160 6.180 11,400 -0.05(-0.80%)
Mar 04, 2003 6.160 6.280 6.160 6.230 5,100 +0.09(+1.47%)
Mar 03, 2003 6.100 6.140 6.100 6.140 17,700 +0.09(+1.49%)
Feb 28, 2003 6.000 6.080 6.000 6.050 6,000 +0.00(+0.00%)
Feb 27, 2003 6.090 6.090 6.050 6.050 8,300 -0.03(-0.49%)
Feb 26, 2003 6.110 6.110 6.080 6.080 7,600 +0.06(+1.00%)
Feb 25, 2003 6.010 6.090 6.010 6.020 3,800 -0.03(-0.50%)
Feb 24, 2003 6.110 6.110 6.040 6.050 14,300 +0.02(+0.33%)
Feb 21, 2003 6.000 6.030 6.000 6.030 7,200 +0.03(+0.50%)
Feb 20, 2003 6.010 6.020 5.990 6.000 26,700 -0.03(-0.50%)
Feb 19, 2003 6.090 6.120 6.020 6.030 55,600 -0.05(-0.82%)
Feb 18, 2003 6.200 6.200 6.000 6.080 16,600 -0.03(-0.49%)
Feb 14, 2003 6.040 6.170 6.010 6.110 11,300 +0.03(+0.49%)
Feb 13, 2003 6.070 6.130 6.060 6.080 9,400 +0.01(+0.16%)
Feb 12, 2003 6.240 6.240 6.070 6.070 3,200 -0.18(-2.88%)
Feb 11, 2003 6.250 6.250 6.210 6.250 5,600 +0.00(+0.00%)
Feb 10, 2003 6.310 6.320 6.190 6.250 15,900 +0.00(+0.00%)
Feb 07, 2003 6.340 6.340 6.250 6.250 6,400 -0.06(-0.95%)
Feb 06, 2003 6.260 6.330 6.260 6.310 25,100 -0.04(-0.63%)
Feb 05, 2003 6.420 6.420 6.330 6.350 18,100 +0.04(+0.63%)
Feb 04, 2003 6.350 6.350 6.260 6.310 26,600 -0.02(-0.32%)
Feb 03, 2003 6.250 6.360 6.250 6.330 47,700 +0.13(+2.10%)
Jan 31, 2003 6.150 6.290 6.060 6.200 16,200 -0.07(-1.12%)
Jan 30, 2003 6.250 6.280 6.210 6.270 10,300 +0.07(+1.13%)
Jan 29, 2003 6.100 6.200 6.090 6.200 9,100 +0.04(+0.65%)
Jan 28, 2003 6.140 6.220 6.140 6.160 8,400 -0.04(-0.65%)
Jan 27, 2003 6.250 6.250 6.190 6.200 21,700 +0.00(+0.00%)
Jan 24, 2003 6.230 6.230 6.200 6.200 6,900 -0.07(-1.12%)
Jan 23, 2003 6.260 6.330 6.260 6.270 3,800 +0.05(+0.80%)
Jan 22, 2003 6.250 6.250 6.210 6.220 13,900 -0.03(-0.48%)
Jan 21, 2003 6.340 6.340 6.250 6.250 15,500 -0.01(-0.16%)
Jan 17, 2003 6.260 6.350 6.260 6.260 15,500 +0.00(+0.00%)
Jan 16, 2003 6.320 6.320 6.260 6.260 6,600 -0.04(-0.63%)
Jan 15, 2003 6.270 6.340 6.270 6.300 12,500 +0.02(+0.32%)
Jan 14, 2003 6.420 6.440 6.280 6.280 26,700 -0.02(-0.32%)
Jan 13, 2003 6.420 6.450 6.210 6.300 38,100 +0.00(+0.00%)
Jan 10, 2003 6.220 6.350 6.100 6.300 30,900 +0.19(+3.11%)
Jan 09, 2003 6.180 6.220 6.110 6.110 29,700 +0.03(+0.49%)
Jan 08, 2003 6.130 6.140 6.050 6.080 14,400 +0.03(+0.50%)
Jan 07, 2003 6.090 6.190 6.030 6.050 17,000 -0.14(-2.26%)
Jan 06, 2003 5.990 6.190 5.990 6.190 30,000 +0.26(+4.38%)
Jan 03, 2003 5.910 5.930 5.910 5.930 2,200 +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.