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 29, 2019 5.460 5.460 5.335 5.420 130,200 +0.11(+2.07%)
Mar 28, 2019 5.230 5.320 5.230 5.310 65,216 +0.06(+1.14%)
Mar 27, 2019 5.230 5.270 5.210 5.250 68,436 +0.03(+0.57%)
Mar 26, 2019 5.190 5.250 5.190 5.220 34,363 +0.01(+0.19%)
Mar 25, 2019 5.210 5.235 5.210 5.210 39,522 +0.00(+0.00%)
Mar 22, 2019 5.310 5.310 5.160 5.210 87,800 -0.13(-2.43%)
Mar 21, 2019 5.320 5.370 5.300 5.340 40,462 +0.03(+0.56%)
Mar 20, 2019 5.280 5.404 5.280 5.310 51,921 -0.16(-2.93%)
Mar 19, 2019 5.470 5.510 5.450 5.470 104,908 +0.05(+0.92%)
Mar 18, 2019 5.470 5.480 5.420 5.420 70,332 -0.02(-0.37%)
Mar 15, 2019 5.400 5.460 5.400 5.440 67,900 +0.03(+0.55%)
Mar 14, 2019 5.370 5.410 5.360 5.410 41,025 +0.01(+0.24%)
Mar 13, 2019 5.350 5.420 5.350 5.397 49,218 +0.04(+0.69%)
Mar 12, 2019 5.420 5.430 5.360 5.360 43,158 -0.07(-1.29%)
Mar 11, 2019 5.350 5.480 5.350 5.430 56,545 +0.07(+1.31%)
Mar 08, 2019 5.350 5.390 5.342 5.360 39,000 -0.01(-0.19%)
Mar 07, 2019 5.410 5.430 5.370 5.370 29,162 -0.05(-0.92%)
Mar 06, 2019 5.460 5.540 5.400 5.420 42,523 +0.00(+0.05%)
Mar 05, 2019 5.480 5.514 5.400 5.417 61,244 -0.07(-1.32%)
Mar 04, 2019 5.540 5.560 5.470 5.490 66,331 +0.03(+0.55%)
Mar 01, 2019 5.440 5.510 5.440 5.460 29,500 +0.00(+0.00%)
Feb 28, 2019 5.500 5.500 5.410 5.460 59,710 -0.04(-0.73%)
Feb 27, 2019 5.530 5.590 5.500 5.500 57,221 -0.02(-0.36%)
Feb 26, 2019 5.530 5.600 5.500 5.520 61,405 -0.08(-1.43%)
Feb 25, 2019 5.560 5.600 5.450 5.600 52,949 +0.17(+3.13%)
Feb 22, 2019 5.380 5.450 5.380 5.430 39,900 +0.10(+1.88%)
Feb 21, 2019 5.470 5.470 5.280 5.330 111,371 -0.15(-2.74%)
Feb 20, 2019 5.510 5.540 5.480 5.480 76,443 -0.07(-1.26%)
Feb 19, 2019 5.460 5.590 5.430 5.550 76,859 +0.12(+2.21%)
Feb 15, 2019 5.450 5.530 5.410 5.430 34,900 +0.01(+0.18%)
Feb 14, 2019 5.270 5.420 5.250 5.420 90,410 +0.16(+3.04%)
Feb 13, 2019 5.280 5.320 5.254 5.260 35,931 -0.01(-0.19%)
Feb 12, 2019 5.270 5.460 5.240 5.270 103,313 +0.03(+0.55%)
Feb 11, 2019 5.210 5.298 5.210 5.241 34,442 +0.01(+0.21%)
Feb 08, 2019 5.250 5.290 5.230 5.230 38,300 -0.02(-0.38%)
Feb 07, 2019 5.270 5.423 5.230 5.250 58,385 +0.03(+0.57%)
Feb 06, 2019 5.320 5.450 5.220 5.220 74,841 -0.11(-2.06%)
Feb 05, 2019 5.340 5.370 5.320 5.330 63,703 +0.02(+0.38%)
Feb 04, 2019 5.250 5.342 5.250 5.310 100,289 +0.05(+0.95%)
Feb 01, 2019 5.280 5.300 5.260 5.260 44,600 -0.02(-0.38%)
Jan 31, 2019 5.250 5.280 5.220 5.280 37,366 +0.03(+0.57%)
Jan 30, 2019 5.170 5.290 5.150 5.250 108,602 +0.08(+1.55%)
Jan 29, 2019 5.150 5.180 5.120 5.170 97,405 +0.03(+0.58%)
Jan 28, 2019 5.120 5.160 5.110 5.140 74,878 +0.00(+0.00%)
Jan 25, 2019 5.100 5.170 5.070 5.140 75,700 +0.09(+1.78%)
Jan 24, 2019 5.070 5.100 5.050 5.050 53,906 +0.00(+0.00%)
Jan 23, 2019 5.040 5.084 5.030 5.050 74,552 +0.02(+0.40%)
Jan 22, 2019 5.100 5.110 5.020 5.030 99,948 -0.08(-1.57%)
Jan 18, 2019 5.150 5.180 5.110 5.110 78,100 +0.00(+0.00%)
Jan 17, 2019 5.100 5.150 5.070 5.110 101,928 -0.02(-0.39%)
Jan 16, 2019 5.160 5.192 5.100 5.130 72,393 -0.02(-0.39%)
Jan 15, 2019 5.190 5.210 5.140 5.150 45,690 +0.01(+0.19%)
Jan 14, 2019 5.200 5.240 5.130 5.140 62,909 -0.08(-1.53%)
Jan 11, 2019 5.200 5.310 5.190 5.220 88,600 +0.01(+0.19%)
Jan 10, 2019 5.260 5.270 5.140 5.210 163,637 +0.09(+1.76%)
Jan 09, 2019 5.010 5.130 5.010 5.120 66,362 +0.11(+2.20%)
Jan 08, 2019 4.910 5.020 4.890 5.010 119,445 +0.16(+3.30%)
Jan 07, 2019 4.820 4.910 4.810 4.850 90,741 +0.04(+0.83%)
Jan 04, 2019 4.670 4.845 4.670 4.810 81,500 +0.15(+3.22%)
Jan 03, 2019 4.670 4.700 4.650 4.660 62,738 -0.05(-1.00%)
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.