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 )

4.270 +0.010 (+0.24%)
Streaming Delayed Price Updated: 2:01 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, 2016 5.550 5.590 5.510 5.560 31,589 +0.04(+0.72%)
Mar 30, 2016 5.520 5.540 5.500 5.520 38,798 +0.05(+0.91%)
Mar 29, 2016 5.460 5.510 5.360 5.470 86,658 +0.01(+0.18%)
Mar 28, 2016 5.510 5.620 5.430 5.460 69,770 +0.06(+1.11%)
Mar 24, 2016 5.410 5.400 5.400 5.400 35,100 -0.04(-0.74%)
Mar 23, 2016 5.490 5.520 5.410 5.440 62,661 -0.07(-1.27%)
Mar 22, 2016 5.510 5.540 5.454 5.510 37,205 +0.02(+0.36%)
Mar 21, 2016 5.480 5.540 5.480 5.490 27,798 -0.02(-0.36%)
Mar 18, 2016 5.550 5.550 5.490 5.510 24,316 -0.04(-0.72%)
Mar 17, 2016 5.460 5.560 5.460 5.550 40,436 +0.11(+2.02%)
Mar 16, 2016 5.450 5.450 5.330 5.440 51,062 -0.06(-1.09%)
Mar 15, 2016 5.540 5.540 5.500 5.500 21,952 -0.12(-2.14%)
Mar 14, 2016 5.700 5.700 5.600 5.620 41,663 -0.11(-1.92%)
Mar 11, 2016 5.600 5.740 5.600 5.730 47,471 +0.17(+3.06%)
Mar 10, 2016 5.620 5.620 5.530 5.560 21,954 -0.06(-1.07%)
Mar 09, 2016 5.610 5.630 5.581 5.620 50,245 +0.09(+1.63%)
Mar 08, 2016 5.550 5.560 5.500 5.530 27,067 -0.05(-0.90%)
Mar 07, 2016 5.560 5.610 5.500 5.580 96,238 -0.01(-0.18%)
Mar 04, 2016 5.490 5.590 5.483 5.590 39,111 +0.14(+2.57%)
Mar 03, 2016 5.390 5.480 5.360 5.450 60,556 +0.11(+2.06%)
Mar 02, 2016 5.250 5.340 5.208 5.340 59,503 +0.16(+3.09%)
Mar 01, 2016 5.100 5.180 5.100 5.180 45,033 +0.14(+2.78%)
Feb 29, 2016 5.040 5.111 5.040 5.040 30,646 -0.02(-0.40%)
Feb 26, 2016 5.130 5.140 5.050 5.060 36,024 -0.02(-0.39%)
Feb 25, 2016 5.050 5.140 5.030 5.080 38,540 +0.00(+0.00%)
Feb 24, 2016 5.050 5.086 5.000 5.080 21,205 -0.07(-1.36%)
Feb 23, 2016 5.200 5.240 5.128 5.150 34,723 -0.03(-0.58%)
Feb 22, 2016 5.130 5.220 5.130 5.180 73,259 +0.11(+2.17%)
Feb 19, 2016 5.110 5.110 5.010 5.070 32,716 -0.02(-0.39%)
Feb 18, 2016 5.110 5.110 5.040 5.090 37,288 +0.07(+1.39%)
Feb 17, 2016 5.030 5.030 4.970 5.020 30,543 +0.05(+1.01%)
Feb 16, 2016 5.060 5.060 4.930 4.970 59,259 +0.12(+2.47%)
Feb 12, 2016 4.800 4.850 4.850 4.850 51,000 +0.04(+0.83%)
Feb 11, 2016 4.840 4.850 4.800 4.810 123,689 -0.10(-2.04%)
Feb 10, 2016 4.910 4.910 4.820 4.910 30,451 +0.05(+1.03%)
Feb 09, 2016 4.890 4.950 4.860 4.860 85,578 -0.09(-1.82%)
Feb 08, 2016 4.980 5.010 4.950 4.950 57,611 -0.09(-1.79%)
Feb 05, 2016 5.130 5.130 5.040 5.040 39,611 -0.12(-2.33%)
Feb 04, 2016 5.110 5.180 5.100 5.160 45,327 +0.14(+2.79%)
Feb 03, 2016 4.990 5.030 4.960 5.020 49,646 +0.06(+1.21%)
Feb 02, 2016 5.010 5.010 4.950 4.960 39,809 -0.12(-2.36%)
Feb 01, 2016 5.030 5.120 5.030 5.080 28,462 +0.01(+0.20%)
Jan 29, 2016 5.070 5.100 5.060 5.070 38,239 +0.01(+0.20%)
Jan 28, 2016 5.020 5.060 5.003 5.060 24,440 +0.12(+2.43%)
Jan 27, 2016 4.950 4.990 4.930 4.940 64,695 -0.02(-0.40%)
Jan 26, 2016 4.900 4.970 4.890 4.960 79,408 +0.05(+1.02%)
Jan 25, 2016 4.890 4.920 4.865 4.910 59,422 +0.02(+0.41%)
Jan 22, 2016 4.880 4.918 4.880 4.890 27,764 +0.08(+1.66%)
Jan 21, 2016 4.760 4.810 4.740 4.810 88,531 +0.10(+2.12%)
Jan 20, 2016 4.770 4.773 4.650 4.710 115,964 -0.13(-2.69%)
Jan 19, 2016 4.770 4.870 4.770 4.840 61,790 +0.07(+1.47%)
Jan 15, 2016 4.800 4.770 4.770 4.770 178,700 -0.19(-3.83%)
Jan 14, 2016 4.950 4.970 4.900 4.960 71,846 -0.01(-0.20%)
Jan 13, 2016 5.070 5.090 4.950 4.970 186,603 -0.02(-0.40%)
Jan 12, 2016 5.030 5.040 4.940 4.990 128,832 +0.04(+0.83%)
Jan 11, 2016 5.000 5.000 4.900 4.949 83,389 -0.03(-0.62%)
Jan 08, 2016 5.080 5.080 4.800 4.980 186,590 -0.10(-1.97%)
Jan 07, 2016 5.150 5.150 5.020 5.080 154,013 -0.10(-1.93%)
Jan 06, 2016 5.150 5.190 5.070 5.180 91,764 -0.09(-1.71%)
Jan 05, 2016 5.290 5.320 5.270 5.270 84,779 -0.06(-1.13%)
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.