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 (%)
Mar 31, 2004 9.390 9.450 9.320 9.440 36,000 +0.09(+0.96%)
Mar 30, 2004 9.210 9.350 9.210 9.350 34,300 +0.13(+1.41%)
Mar 29, 2004 9.040 9.230 9.040 9.220 50,200 -0.12(-1.28%)
Mar 26, 2004 9.310 9.430 9.310 9.340 57,700 +0.04(+0.43%)
Mar 25, 2004 9.240 9.340 9.220 9.300 65,800 +0.01(+0.11%)
Mar 24, 2004 9.400 9.400 9.210 9.290 81,000 -0.13(-1.38%)
Mar 23, 2004 9.460 9.480 9.340 9.420 51,000 -0.11(-1.15%)
Mar 22, 2004 9.500 9.730 9.470 9.530 112,200 -0.02(-0.21%)
Mar 19, 2004 9.450 9.550 9.430 9.550 62,800 +0.09(+0.95%)
Mar 18, 2004 9.450 9.470 9.350 9.460 40,300 +0.00(+0.00%)
Mar 17, 2004 9.330 9.460 9.330 9.460 60,800 +0.20(+2.16%)
Mar 16, 2004 9.180 9.280 9.180 9.260 50,300 +0.11(+1.20%)
Mar 15, 2004 9.130 9.150 9.060 9.150 79,300 -0.04(-0.44%)
Mar 12, 2004 9.230 9.230 9.030 9.190 97,900 -0.07(-0.76%)
Mar 11, 2004 9.350 9.350 9.180 9.260 59,300 -0.15(-1.59%)
Mar 10, 2004 9.500 9.520 9.360 9.410 65,000 -0.12(-1.26%)
Mar 09, 2004 9.550 9.580 9.530 9.530 52,500 +0.00(+0.00%)
Mar 08, 2004 9.570 9.580 9.530 9.530 51,000 +0.00(+0.00%)
Mar 05, 2004 9.460 9.560 9.460 9.530 59,400 +0.08(+0.85%)
Mar 04, 2004 9.550 9.550 9.430 9.450 85,300 -0.14(-1.46%)
Mar 03, 2004 9.670 9.690 9.570 9.590 83,200 -0.16(-1.64%)
Mar 02, 2004 9.760 9.760 9.720 9.750 113,400 -0.01(-0.10%)
Mar 01, 2004 9.600 9.790 9.570 9.760 224,900 +0.20(+2.09%)
Feb 27, 2004 9.450 9.570 9.450 9.560 28,600 +0.14(+1.49%)
Feb 26, 2004 9.400 9.510 9.360 9.420 15,300 +0.02(+0.21%)
Feb 25, 2004 9.300 9.400 9.270 9.400 32,000 +0.05(+0.53%)
Feb 24, 2004 9.400 9.450 9.240 9.350 62,100 +0.00(+0.00%)
Feb 23, 2004 9.570 9.610 9.350 9.350 68,400 -0.27(-2.81%)
Feb 20, 2004 9.770 9.790 9.550 9.620 149,500 -0.17(-1.74%)
Feb 19, 2004 9.650 9.900 9.570 9.790 342,200 +0.24(+2.51%)
Feb 18, 2004 9.530 9.640 9.430 9.550 55,200 +0.08(+0.84%)
Feb 17, 2004 9.400 9.470 9.350 9.470 30,800 +0.13(+1.39%)
Feb 13, 2004 9.400 9.420 9.220 9.340 17,800 +0.05(+0.54%)
Feb 12, 2004 9.210 9.290 9.210 9.290 10,100 +0.03(+0.32%)
Feb 11, 2004 9.080 9.350 9.060 9.260 34,800 +0.23(+2.55%)
Feb 10, 2004 9.000 9.060 9.000 9.030 24,700 +0.04(+0.44%)
Feb 09, 2004 9.040 9.050 8.990 8.990 26,600 +0.09(+1.01%)
Feb 06, 2004 8.870 8.980 8.840 8.900 11,600 +0.12(+1.37%)
Feb 05, 2004 8.800 8.800 8.770 8.780 5,900 -0.09(-1.01%)
Feb 04, 2004 8.810 8.870 8.810 8.870 28,700 +0.11(+1.26%)
Feb 03, 2004 8.730 8.820 8.730 8.760 24,200 +0.03(+0.34%)
Feb 02, 2004 8.900 8.900 8.650 8.730 26,500 -0.14(-1.58%)
Jan 30, 2004 8.820 8.870 8.720 8.870 39,400 +0.05(+0.57%)
Jan 29, 2004 9.070 9.070 8.820 8.820 27,400 -0.13(-1.45%)
Jan 28, 2004 9.000 9.120 8.860 8.950 79,100 -0.30(-3.24%)
Jan 27, 2004 9.310 9.320 9.250 9.250 11,400 -0.06(-0.64%)
Jan 26, 2004 9.380 9.400 9.290 9.310 21,900 -0.04(-0.43%)
Jan 23, 2004 9.360 9.470 9.350 9.350 19,600 -0.10(-1.06%)
Jan 22, 2004 9.180 9.500 9.180 9.450 78,300 +0.37(+4.07%)
Jan 21, 2004 9.090 9.090 9.050 9.080 61,700 +0.00(+0.00%)
Jan 20, 2004 9.110 9.140 9.060 9.080 112,200 -0.02(-0.22%)
Jan 16, 2004 9.250 9.300 9.040 9.100 40,000 -0.10(-1.09%)
Jan 15, 2004 9.350 9.430 9.120 9.200 46,300 -0.30(-3.16%)
Jan 14, 2004 9.410 9.500 9.400 9.500 11,800 +0.04(+0.42%)
Jan 13, 2004 9.420 9.460 9.420 9.460 9,100 -0.03(-0.32%)
Jan 12, 2004 9.490 9.490 9.410 9.490 31,800 +0.03(+0.32%)
Jan 09, 2004 9.440 9.480 9.370 9.460 19,000 +0.10(+1.07%)
Jan 08, 2004 9.270 9.370 9.270 9.360 12,400 +0.05(+0.54%)
Jan 07, 2004 9.400 9.400 9.400 9.310 39,600 -0.10(-1.06%)
Jan 06, 2004 9.480 9.490 9.380 9.410 49,600 -0.01(-0.11%)
Jan 05, 2004 9.150 9.470 9.120 9.420 61,500 +0.32(+3.52%)
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.