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 31, 2020 4.210 4.230 3.840 3.900 99,734 +0.06(+1.56%)
Mar 30, 2020 3.780 3.940 3.739 3.840 51,168 +0.22(+6.08%)
Mar 27, 2020 3.570 3.730 3.340 3.620 67,900 -0.07(-1.90%)
Mar 26, 2020 3.610 3.720 3.600 3.690 54,183 +0.08(+2.22%)
Mar 25, 2020 3.430 3.660 3.430 3.610 75,506 +0.23(+6.80%)
Mar 24, 2020 3.100 3.380 3.100 3.380 87,224 +0.37(+12.29%)
Mar 23, 2020 3.150 3.150 2.990 3.010 150,219 -0.20(-6.23%)
Mar 20, 2020 3.180 3.335 3.180 3.210 156,700 -0.09(-2.73%)
Mar 19, 2020 3.280 3.330 3.035 3.300 179,533 -0.09(-2.65%)
Mar 18, 2020 3.620 3.679 3.380 3.390 179,273 -0.40(-10.55%)
Mar 17, 2020 3.730 3.846 3.720 3.790 80,489 +0.02(+0.53%)
Mar 16, 2020 3.820 3.820 3.400 3.770 60,906 -0.46(-10.87%)
Mar 13, 2020 4.180 4.340 4.020 4.230 69,100 +0.27(+6.82%)
Mar 12, 2020 4.130 4.272 3.870 3.960 132,672 -0.50(-11.21%)
Mar 11, 2020 4.600 4.720 4.460 4.460 104,404 -0.29(-6.11%)
Mar 10, 2020 4.620 4.750 4.620 4.750 67,292 +0.17(+3.71%)
Mar 09, 2020 4.620 4.740 4.530 4.580 151,040 -0.28(-5.76%)
Mar 06, 2020 4.820 4.863 4.740 4.860 41,200 -0.05(-1.02%)
Mar 05, 2020 4.910 4.930 4.882 4.910 60,487 -0.03(-0.60%)
Mar 04, 2020 4.910 4.950 4.886 4.940 53,733 +0.06(+1.22%)
Mar 03, 2020 4.830 4.930 4.780 4.880 87,816 +0.07(+1.46%)
Mar 02, 2020 4.660 4.810 4.660 4.810 81,645 +0.19(+4.11%)
Feb 28, 2020 4.760 4.774 4.581 4.620 322,900 -0.27(-5.52%)
Feb 27, 2020 4.980 5.000 4.850 4.890 216,038 -0.12(-2.40%)
Feb 26, 2020 5.040 5.115 5.000 5.010 116,707 -0.10(-1.96%)
Feb 25, 2020 5.220 5.240 5.060 5.110 137,050 -0.12(-2.29%)
Feb 24, 2020 5.350 5.410 5.200 5.230 127,620 -0.18(-3.33%)
Feb 21, 2020 5.410 5.466 5.400 5.410 57,200 -0.02(-0.37%)
Feb 20, 2020 5.510 5.536 5.430 5.430 79,592 -0.09(-1.63%)
Feb 19, 2020 5.510 5.570 5.500 5.520 36,622 +0.02(+0.36%)
Feb 18, 2020 5.550 5.600 5.500 5.500 52,556 -0.07(-1.26%)
Feb 14, 2020 5.550 5.580 5.500 5.570 54,800 +0.00(+0.00%)
Feb 13, 2020 5.560 5.600 5.550 5.570 29,975 +0.02(+0.36%)
Feb 12, 2020 5.460 5.560 5.460 5.550 53,355 +0.11(+2.05%)
Feb 11, 2020 5.440 5.450 5.420 5.439 26,633 +0.02(+0.34%)
Feb 10, 2020 5.510 5.570 5.310 5.420 150,902 -0.11(-1.99%)
Feb 07, 2020 5.570 5.580 5.500 5.530 52,400 -0.05(-0.90%)
Feb 06, 2020 5.590 5.620 5.560 5.580 73,360 +0.02(+0.36%)
Feb 05, 2020 5.560 5.580 5.550 5.560 33,530 +0.02(+0.36%)
Feb 04, 2020 5.560 5.560 5.530 5.540 33,420 +0.06(+1.05%)
Feb 03, 2020 5.470 5.500 5.470 5.483 40,427 +0.00(+0.05%)
Jan 31, 2020 5.530 5.550 5.440 5.480 44,200 -0.08(-1.44%)
Jan 30, 2020 5.500 5.560 5.491 5.560 49,797 +0.04(+0.72%)
Jan 29, 2020 5.480 5.520 5.460 5.520 58,290 +0.06(+1.10%)
Jan 28, 2020 5.400 5.460 5.400 5.460 25,315 +0.05(+0.92%)
Jan 27, 2020 5.440 5.450 5.371 5.410 64,805 -0.11(-1.99%)
Jan 24, 2020 5.600 5.600 5.520 5.520 51,800 -0.08(-1.43%)
Jan 23, 2020 5.590 5.600 5.550 5.600 54,586 +0.02(+0.36%)
Jan 22, 2020 5.600 5.600 5.550 5.580 55,898 -0.01(-0.18%)
Jan 21, 2020 5.550 5.600 5.550 5.590 62,669 +0.04(+0.72%)
Jan 17, 2020 5.580 5.600 5.550 5.550 49,000 -0.02(-0.36%)
Jan 16, 2020 5.510 5.580 5.510 5.570 68,718 +0.00(+0.00%)
Jan 15, 2020 5.520 5.570 5.500 5.570 95,007 +0.05(+0.91%)
Jan 14, 2020 5.530 5.558 5.490 5.520 61,833 +0.01(+0.18%)
Jan 13, 2020 5.470 5.510 5.464 5.510 105,132 +0.03(+0.55%)
Jan 10, 2020 5.500 5.500 5.440 5.480 94,500 +0.08(+1.48%)
Jan 09, 2020 5.410 5.410 5.370 5.400 72,671 +0.01(+0.19%)
Jan 08, 2020 5.370 5.400 5.350 5.390 82,819 +0.06(+1.13%)
Jan 07, 2020 5.320 5.360 5.310 5.330 79,856 +0.03(+0.57%)
Jan 06, 2020 5.260 5.339 5.260 5.300 77,353 +0.00(+0.00%)
Jan 03, 2020 5.330 5.330 5.300 5.300 44,700 -0.05(-0.93%)
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.