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, 2023 4.400 4.417 4.370 4.390 43,152 +0.00(+0.00%)
Mar 30, 2023 4.340 4.420 4.335 4.390 38,534 +0.07(+1.62%)
Mar 29, 2023 4.320 4.360 4.300 4.320 30,338 +0.04(+0.93%)
Mar 28, 2023 4.280 4.330 4.280 4.280 26,175 +0.00(+0.00%)
Mar 27, 2023 4.250 4.290 4.233 4.280 27,382 +0.05(+1.18%)
Mar 24, 2023 4.210 4.250 4.200 4.230 29,674 -0.01(-0.24%)
Mar 23, 2023 4.320 4.320 4.220 4.240 33,426 -0.05(-1.17%)
Mar 22, 2023 4.280 4.335 4.280 4.290 63,730 -0.01(-0.23%)
Mar 21, 2023 4.330 4.350 4.290 4.300 36,403 +0.02(+0.47%)
Mar 20, 2023 4.310 4.357 4.280 4.280 33,288 -0.04(-0.93%)
Mar 17, 2023 4.300 4.360 4.300 4.320 40,975 +0.02(+0.47%)
Mar 16, 2023 4.230 4.300 4.220 4.300 29,604 +0.05(+1.18%)
Mar 15, 2023 4.250 4.270 4.250 4.250 60,335 -0.07(-1.62%)
Mar 14, 2023 4.330 4.340 4.280 4.320 44,741 +0.05(+1.17%)
Mar 13, 2023 4.240 4.310 4.230 4.270 86,745 +0.02(+0.47%)
Mar 10, 2023 4.450 4.500 4.250 4.250 88,285 -0.22(-4.92%)
Mar 09, 2023 4.550 4.628 4.470 4.470 41,288 -0.08(-1.76%)
Mar 08, 2023 4.590 4.630 4.540 4.550 32,658 -0.04(-0.87%)
Mar 07, 2023 4.750 4.750 4.590 4.590 35,847 -0.21(-4.37%)
Mar 06, 2023 4.840 4.880 4.780 4.800 33,389 -0.03(-0.62%)
Mar 03, 2023 4.780 4.840 4.780 4.830 30,989 +0.08(+1.68%)
Mar 02, 2023 4.790 4.790 4.709 4.750 19,921 -0.06(-1.25%)
Mar 01, 2023 4.670 4.810 4.670 4.810 41,477 +0.16(+3.44%)
Feb 28, 2023 4.610 4.695 4.610 4.650 26,355 +0.02(+0.43%)
Feb 27, 2023 4.560 4.639 4.510 4.630 33,827 +0.09(+1.98%)
Feb 24, 2023 4.580 4.590 4.540 4.540 41,651 -0.07(-1.52%)
Feb 23, 2023 4.630 4.670 4.610 4.610 52,406 +0.00(+0.00%)
Feb 22, 2023 4.720 4.740 4.610 4.610 96,464 -0.13(-2.74%)
Feb 21, 2023 4.790 4.876 4.720 4.740 99,827 -0.09(-1.86%)
Feb 17, 2023 4.940 4.945 4.830 4.830 57,656 -0.29(-5.66%)
Feb 16, 2023 5.050 5.150 5.030 5.120 63,876 +0.07(+1.39%)
Feb 15, 2023 5.050 5.090 5.000 5.050 71,838 -0.05(-0.98%)
Feb 14, 2023 5.070 5.130 5.040 5.100 39,670 +0.02(+0.39%)
Feb 13, 2023 5.040 5.090 5.020 5.080 162,149 +0.04(+0.89%)
Feb 10, 2023 4.950 5.035 4.949 5.035 82,760 +0.04(+0.90%)
Feb 09, 2023 5.070 5.080 4.970 4.990 67,616 -0.04(-0.80%)
Feb 08, 2023 5.070 5.080 4.990 5.030 91,029 -0.03(-0.59%)
Feb 07, 2023 5.040 5.062 5.000 5.060 103,449 +0.03(+0.60%)
Feb 06, 2023 4.990 5.040 4.990 5.030 48,987 +0.01(+0.20%)
Feb 03, 2023 5.110 5.130 4.990 5.020 98,798 -0.09(-1.76%)
Feb 02, 2023 5.080 5.110 5.050 5.110 78,853 +0.08(+1.59%)
Feb 01, 2023 4.980 5.075 4.980 5.030 85,017 +0.06(+1.21%)
Jan 31, 2023 4.910 4.970 4.860 4.970 77,250 +0.06(+1.22%)
Jan 30, 2023 5.060 5.070 4.910 4.910 125,735 -0.23(-4.47%)
Jan 27, 2023 5.150 5.240 5.090 5.140 65,953 +0.00(+0.00%)
Jan 26, 2023 5.130 5.170 5.070 5.140 73,004 +0.01(+0.19%)
Jan 25, 2023 5.090 5.130 5.050 5.130 56,356 +0.04(+0.79%)
Jan 24, 2023 5.050 5.120 5.020 5.090 65,663 +0.02(+0.39%)
Jan 23, 2023 4.960 5.070 4.960 5.070 40,719 +0.12(+2.42%)
Jan 20, 2023 4.920 4.950 4.900 4.950 48,021 +0.04(+0.81%)
Jan 19, 2023 4.850 4.910 4.830 4.910 54,616 +0.07(+1.45%)
Jan 18, 2023 4.820 4.885 4.820 4.840 46,321 +0.03(+0.62%)
Jan 17, 2023 4.750 4.810 4.730 4.810 51,232 +0.08(+1.69%)
Jan 13, 2023 4.680 4.740 4.630 4.730 43,505 +0.03(+0.64%)
Jan 12, 2023 4.650 4.720 4.640 4.700 115,052 +0.07(+1.51%)
Jan 11, 2023 4.630 4.650 4.580 4.630 51,686 +0.00(+0.00%)
Jan 10, 2023 4.540 4.640 4.490 4.630 64,205 +0.06(+1.31%)
Jan 09, 2023 4.570 4.609 4.550 4.570 79,636 +0.07(+1.56%)
Jan 06, 2023 4.420 4.510 4.400 4.500 56,332 +0.11(+2.51%)
Jan 05, 2023 4.390 4.400 4.330 4.390 56,268 -0.03(-0.68%)
Jan 04, 2023 4.430 4.460 4.340 4.420 62,517 +0.09(+2.08%)
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.