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 )

4.220 -0.050 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
May 30, 2003 6.990 7.020 6.920 7.010 7,500 +0.02(+0.29%)
May 29, 2003 7.040 7.040 6.940 6.990 23,300 -0.06(-0.85%)
May 28, 2003 7.000 7.050 7.000 7.050 59,600 +0.06(+0.86%)
May 27, 2003 6.940 7.000 6.940 6.990 11,000 -0.01(-0.14%)
May 23, 2003 6.890 7.060 6.860 7.000 11,700 +0.14(+2.04%)
May 22, 2003 6.750 6.860 6.740 6.860 34,400 +0.14(+2.08%)
May 21, 2003 6.640 6.810 6.640 6.720 21,900 +0.02(+0.30%)
May 20, 2003 6.680 6.730 6.660 6.700 118,500 +0.03(+0.45%)
May 19, 2003 6.700 6.700 6.610 6.670 6,400 -0.04(-0.60%)
May 16, 2003 6.470 6.720 6.450 6.710 52,600 +0.24(+3.71%)
May 15, 2003 6.590 6.590 6.460 6.470 23,500 -0.10(-1.52%)
May 14, 2003 6.550 6.580 6.540 6.570 24,700 +0.01(+0.15%)
May 13, 2003 6.530 6.570 6.520 6.560 14,000 +0.03(+0.46%)
May 12, 2003 6.490 6.550 6.490 6.530 30,400 +0.05(+0.77%)
May 09, 2003 6.440 6.490 6.440 6.480 8,700 +0.07(+1.09%)
May 08, 2003 6.380 6.430 6.380 6.410 14,300 +0.00(+0.00%)
May 07, 2003 6.410 6.440 6.410 6.410 26,500 -0.02(-0.31%)
May 06, 2003 6.400 6.450 6.390 6.430 10,400 +0.04(+0.63%)
May 05, 2003 6.420 6.420 6.340 6.390 8,200 -0.04(-0.62%)
May 02, 2003 6.340 6.430 6.330 6.430 17,000 +0.03(+0.47%)
May 01, 2003 6.370 6.400 6.350 6.400 6,000 +0.03(+0.47%)
Apr 30, 2003 6.280 6.380 6.280 6.370 13,500 +0.09(+1.43%)
Apr 29, 2003 6.280 6.300 6.280 6.280 4,900 +0.05(+0.80%)
Apr 28, 2003 6.210 6.260 6.210 6.230 28,800 +0.02(+0.32%)
Apr 25, 2003 6.200 6.230 6.200 6.210 4,300 -0.06(-0.96%)
Apr 24, 2003 6.350 6.350 6.250 6.270 20,100 -0.12(-1.88%)
Apr 23, 2003 6.320 6.390 6.310 6.390 12,500 +0.09(+1.43%)
Apr 22, 2003 6.310 6.340 6.280 6.300 22,200 +0.04(+0.64%)
Apr 21, 2003 6.250 6.260 6.220 6.260 17,500 +0.04(+0.64%)
Apr 17, 2003 6.190 6.250 6.180 6.220 46,100 +0.06(+0.97%)
Apr 16, 2003 6.180 6.190 6.160 6.160 16,500 +0.01(+0.16%)
Apr 15, 2003 6.120 6.170 6.110 6.150 28,700 +0.04(+0.65%)
Apr 14, 2003 6.150 6.170 6.040 6.110 48,000 -0.06(-0.97%)
Apr 11, 2003 6.110 6.200 6.110 6.170 42,400 +0.07(+1.15%)
Apr 10, 2003 6.060 6.120 6.050 6.100 31,500 -0.02(-0.33%)
Apr 09, 2003 6.170 6.200 6.110 6.120 67,000 -0.11(-1.77%)
Apr 08, 2003 6.200 6.230 6.190 6.230 13,000 +0.03(+0.48%)
Apr 07, 2003 6.170 6.230 6.170 6.200 16,200 +0.07(+1.14%)
Apr 04, 2003 6.110 6.130 6.110 6.130 6,600 +0.03(+0.49%)
Apr 03, 2003 6.100 6.100 6.080 6.100 4,200 +0.01(+0.16%)
Apr 02, 2003 6.110 6.110 6.070 6.090 2,400 +0.02(+0.33%)
Apr 01, 2003 6.050 6.080 6.040 6.070 22,900 +0.03(+0.50%)
Mar 31, 2003 6.060 6.060 6.000 6.040 22,800 -0.06(-0.98%)
Mar 28, 2003 6.090 6.120 6.090 6.100 2,200 +0.04(+0.66%)
Mar 27, 2003 6.060 6.100 6.060 6.060 4,700 -0.03(-0.49%)
Mar 26, 2003 6.080 6.110 6.070 6.090 7,900 +0.09(+1.50%)
Mar 25, 2003 5.980 6.000 5.970 6.000 46,000 +0.02(+0.33%)
Mar 24, 2003 6.050 6.050 5.910 5.980 12,000 -0.07(-1.16%)
Mar 21, 2003 6.070 6.090 6.050 6.050 33,800 -0.08(-1.31%)
Mar 20, 2003 6.190 6.190 6.000 6.130 38,500 -0.06(-0.97%)
Mar 19, 2003 6.100 6.220 6.050 6.190 9,200 +0.03(+0.49%)
Mar 18, 2003 6.070 6.160 6.030 6.160 21,000 +0.11(+1.82%)
Mar 17, 2003 5.960 6.130 5.910 6.050 22,000 +0.06(+1.00%)
Mar 14, 2003 5.940 6.000 5.940 5.990 8,500 +0.09(+1.53%)
Mar 13, 2003 5.930 5.930 5.850 5.900 5,200 -0.02(-0.34%)
Mar 12, 2003 5.950 5.980 5.920 5.920 3,500 -0.08(-1.33%)
Mar 11, 2003 6.050 6.060 6.000 6.000 24,200 -0.04(-0.66%)
Mar 10, 2003 6.080 6.100 6.040 6.040 18,800 -0.06(-0.98%)
Mar 07, 2003 6.110 6.150 6.080 6.100 26,300 -0.04(-0.65%)
Mar 06, 2003 6.130 6.140 6.120 6.140 10,000 -0.04(-0.65%)
Mar 05, 2003 6.190 6.190 6.160 6.180 11,400 -0.05(-0.80%)
Mar 04, 2003 6.160 6.280 6.160 6.230 5,100 +0.09(+1.47%)
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.