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: 8:00 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 29, 2018 6.040 6.040 6.040 0 -0.05(-0.82%)
Mar 28, 2018 6.140 6.140 6.058 6.090 21,806 +0.00(+0.00%)
Mar 27, 2018 6.160 6.250 6.060 6.090 64,192 -0.11(-1.77%)
Mar 26, 2018 6.400 6.400 6.108 6.200 88,892 +0.12(+1.97%)
Mar 23, 2018 6.140 6.195 6.070 6.080 53,267 -0.02(-0.33%)
Mar 22, 2018 6.160 6.180 6.100 6.100 55,450 -0.06(-0.97%)
Mar 21, 2018 6.210 6.210 6.140 6.160 43,635 +0.00(+0.00%)
Mar 20, 2018 6.100 6.180 6.100 6.160 51,354 +0.04(+0.65%)
Mar 19, 2018 6.260 6.260 6.090 6.120 61,803 -0.11(-1.77%)
Mar 16, 2018 6.260 6.280 6.210 6.230 27,796 -0.18(-2.81%)
Mar 15, 2018 6.450 6.470 6.409 6.410 38,135 -0.08(-1.23%)
Mar 14, 2018 6.580 6.580 6.450 6.490 33,655 +0.00(+0.00%)
Mar 13, 2018 6.520 6.570 6.490 6.490 38,112 -0.05(-0.76%)
Mar 12, 2018 6.500 6.600 6.500 6.540 27,931 +0.02(+0.31%)
Mar 09, 2018 6.520 6.530 6.460 6.520 63,109 +0.08(+1.24%)
Mar 08, 2018 6.340 6.490 6.340 6.440 73,433 +0.15(+2.38%)
Mar 07, 2018 6.267 6.290 78,427 -0.34(-5.13%)
Mar 06, 2018 6.320 6.630 6.250 6.630 53,250 +0.39(+6.25%)
Mar 05, 2018 6.180 6.250 6.180 6.240 37,306 +0.03(+0.49%)
Mar 02, 2018 6.240 6.240 6.160 6.209 29,659 -0.04(-0.57%)
Mar 01, 2018 6.330 6.330 6.235 6.245 38,334 -0.10(-1.65%)
Feb 28, 2018 6.430 6.450 6.350 6.350 34,514 -0.05(-0.78%)
Feb 27, 2018 6.530 6.580 6.390 6.400 63,734 -0.20(-3.03%)
Feb 26, 2018 6.510 6.600 6.440 6.600 38,845 +0.16(+2.48%)
Feb 23, 2018 6.390 6.480 6.390 6.440 25,950 +0.04(+0.63%)
Feb 22, 2018 6.370 6.400 6.330 6.400 38,028 +0.01(+0.16%)
Feb 21, 2018 6.370 6.400 6.365 6.390 16,728 -0.01(-0.16%)
Feb 20, 2018 6.380 6.430 6.340 6.400 52,743 +0.05(+0.79%)
Feb 16, 2018 6.350 6.350 6.350 0 -0.05(-0.78%)
Feb 15, 2018 6.370 6.410 6.320 6.400 39,179 +0.06(+0.96%)
Feb 14, 2018 6.260 6.360 6.260 6.339 74,528 -0.00(-0.01%)
Feb 13, 2018 6.250 6.340 6.250 6.340 39,529 +0.06(+0.96%)
Feb 12, 2018 6.290 6.310 6.280 6.280 77,744 +0.03(+0.48%)
Feb 09, 2018 6.270 6.287 6.100 6.250 87,591 +0.01(+0.16%)
Feb 08, 2018 6.480 6.480 6.220 6.240 42,545 -0.20(-3.11%)
Feb 07, 2018 6.370 6.370 6.370 6.440 75,805 +0.13(+2.06%)
Feb 06, 2018 6.080 6.340 6.010 6.310 86,801 +0.16(+2.60%)
Feb 05, 2018 6.490 6.490 6.132 6.150 124,014 -0.27(-4.21%)
Feb 02, 2018 6.650 6.650 6.410 6.420 91,282 -0.25(-3.75%)
Feb 01, 2018 6.750 6.750 6.660 6.670 62,431 -0.04(-0.60%)
Jan 31, 2018 6.750 6.750 6.660 6.710 34,927 +0.04(+0.60%)
Jan 30, 2018 6.750 6.750 6.650 6.670 59,177 -0.06(-0.89%)
Jan 29, 2018 6.770 6.770 6.700 6.730 70,317 +0.03(+0.45%)
Jan 26, 2018 6.730 6.730 6.640 6.700 61,674 +0.10(+1.52%)
Jan 25, 2018 6.560 6.610 6.530 6.600 122,970 +0.04(+0.61%)
Jan 24, 2018 6.480 6.571 6.468 6.560 70,311 +0.14(+2.18%)
Jan 23, 2018 6.380 6.440 6.375 6.420 38,300 +0.00(+0.00%)
Jan 22, 2018 6.320 6.420 6.320 6.420 75,859 +0.04(+0.63%)
Jan 19, 2018 6.420 6.420 6.320 6.380 35,525 -0.02(-0.31%)
Jan 18, 2018 6.440 6.474 6.400 6.400 64,956 -0.04(-0.62%)
Jan 17, 2018 6.480 6.480 6.363 6.440 72,014 +0.02(+0.31%)
Jan 16, 2018 6.630 6.630 6.420 6.420 53,311 -0.16(-2.49%)
Jan 12, 2018 6.584 6.584 6.584 0 +0.04(+0.67%)
Jan 11, 2018 6.510 6.550 6.510 6.540 34,796 +0.05(+0.77%)
Jan 10, 2018 6.530 6.570 6.490 6.490 41,876 -0.04(-0.62%)
Jan 09, 2018 6.520 6.550 6.520 6.531 60,961 +0.01(+0.16%)
Jan 08, 2018 6.420 6.520 6.420 6.520 110,138 +0.08(+1.24%)
Jan 05, 2018 6.320 6.470 6.320 6.440 147,598 -0.05(-0.76%)
Jan 04, 2018 6.430 6.489 6.420 6.489 41,387 +0.08(+1.23%)
Jan 03, 2018 6.320 6.430 6.320 6.410 29,662 +0.05(+0.79%)
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.