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: 4:10 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, 2014 9.020 9.030 8.980 9.004 39,747 -0.04(-0.40%)
May 29, 2014 9.060 9.070 9.020 9.040 58,939 -0.02(-0.22%)
May 28, 2014 9.070 9.070 9.020 9.060 41,905 -0.01(-0.11%)
May 27, 2014 9.030 9.070 9.030 9.070 47,653 +0.04(+0.44%)
May 23, 2014 9.040 9.030 9.030 9.030 19,800 -0.01(-0.11%)
May 22, 2014 9.000 9.050 8.990 9.040 23,594 +0.06(+0.67%)
May 21, 2014 8.950 8.980 8.940 8.980 24,694 +0.06(+0.67%)
May 20, 2014 8.970 8.970 8.900 8.920 51,612 -0.10(-1.11%)
May 19, 2014 9.030 9.030 9.000 9.020 55,514 -0.09(-0.99%)
May 16, 2014 9.100 9.120 9.080 9.110 32,097 +0.04(+0.44%)
May 15, 2014 9.120 9.120 9.050 9.070 38,648 -0.04(-0.44%)
May 14, 2014 9.080 9.120 9.060 9.110 47,041 +0.05(+0.55%)
May 13, 2014 9.060 9.070 9.010 9.060 37,485 +0.03(+0.33%)
May 12, 2014 9.020 9.030 9.000 9.030 28,399 +0.00(+0.00%)
May 09, 2014 9.050 9.050 9.000 9.030 15,342 +0.01(+0.06%)
May 08, 2014 9.030 9.100 9.020 9.024 54,063 +0.00(+0.05%)
May 07, 2014 9.020 9.060 9.000 9.020 24,814 -0.05(-0.55%)
May 06, 2014 9.050 9.100 9.030 9.070 32,467 +0.04(+0.44%)
May 05, 2014 8.960 9.030 8.950 9.030 34,155 +0.05(+0.56%)
May 02, 2014 8.940 9.040 8.940 8.980 36,011 +0.01(+0.11%)
May 01, 2014 8.990 9.020 8.960 8.970 34,526 -0.07(-0.77%)
Apr 30, 2014 9.020 9.040 8.990 9.040 24,164 +0.00(+0.00%)
Apr 29, 2014 9.030 9.050 9.000 9.040 42,629 -0.04(-0.44%)
Apr 28, 2014 9.070 9.096 9.040 9.080 28,845 +0.05(+0.55%)
Apr 25, 2014 9.060 9.060 9.010 9.030 20,531 -0.01(-0.11%)
Apr 24, 2014 9.090 9.090 9.010 9.040 26,419 -0.03(-0.33%)
Apr 23, 2014 9.020 9.090 9.020 9.070 26,575 -0.03(-0.33%)
Apr 22, 2014 9.100 9.100 9.061 9.100 39,240 +0.03(+0.33%)
Apr 21, 2014 9.050 9.080 9.020 9.070 37,214 +0.01(+0.11%)
Apr 17, 2014 9.000 9.060 9.060 9.060 31,300 +0.06(+0.67%)
Apr 16, 2014 8.950 9.000 8.950 9.000 34,692 +0.07(+0.78%)
Apr 15, 2014 8.970 8.980 8.870 8.930 49,968 -0.07(-0.78%)
Apr 14, 2014 9.050 9.050 8.950 9.000 38,049 -0.07(-0.77%)
Apr 11, 2014 9.090 9.100 9.030 9.070 37,879 -0.03(-0.33%)
Apr 10, 2014 9.160 9.180 9.070 9.100 59,383 -0.10(-1.13%)
Apr 09, 2014 9.150 9.230 9.140 9.204 52,538 +0.09(+1.03%)
Apr 08, 2014 9.080 9.120 9.070 9.110 32,139 +0.07(+0.77%)
Apr 07, 2014 9.100 9.100 9.000 9.040 22,872 -0.03(-0.33%)
Apr 04, 2014 9.100 9.110 9.030 9.070 30,247 +0.01(+0.11%)
Apr 03, 2014 9.040 9.060 9.010 9.060 37,916 +0.01(+0.11%)
Apr 02, 2014 9.060 9.070 9.040 9.050 35,515 -0.02(-0.22%)
Apr 01, 2014 9.020 9.070 9.020 9.070 53,258 +0.04(+0.44%)
Mar 31, 2014 8.990 9.040 8.930 9.030 97,416 +0.10(+1.12%)
Mar 28, 2014 8.940 8.960 8.890 8.930 57,993 +0.06(+0.68%)
Mar 27, 2014 8.890 8.907 8.840 8.870 56,352 +0.00(+0.00%)
Mar 26, 2014 8.850 8.940 8.812 8.870 71,851 +0.10(+1.14%)
Mar 25, 2014 8.770 8.850 8.760 8.770 41,041 +0.05(+0.57%)
Mar 24, 2014 8.750 8.800 8.670 8.720 90,580 +0.03(+0.35%)
Mar 21, 2014 8.720 8.810 8.690 8.690 50,907 -0.00(-0.00%)
Mar 20, 2014 8.710 8.760 8.640 8.690 82,763 -0.31(-3.44%)
Mar 19, 2014 9.040 9.080 8.960 9.000 72,740 -0.07(-0.77%)
Mar 18, 2014 8.990 9.070 8.990 9.070 48,825 +0.13(+1.45%)
Mar 17, 2014 8.900 8.980 8.900 8.940 38,259 +0.07(+0.79%)
Mar 14, 2014 8.890 8.910 8.850 8.870 71,151 -0.05(-0.56%)
Mar 13, 2014 8.990 9.030 8.860 8.920 58,337 -0.02(-0.22%)
Mar 12, 2014 8.870 8.940 8.810 8.940 59,320 +0.05(+0.56%)
Mar 11, 2014 9.000 9.050 8.830 8.890 103,893 -0.06(-0.67%)
Mar 10, 2014 8.990 8.990 8.800 8.950 63,150 -0.09(-1.00%)
Mar 07, 2014 9.110 9.120 8.980 9.040 82,184 -0.07(-0.77%)
Mar 06, 2014 9.050 9.130 8.950 9.110 154,261 +0.11(+1.22%)
Mar 05, 2014 9.010 9.010 8.960 9.000 61,634 +0.02(+0.22%)
Mar 04, 2014 9.030 9.050 8.970 8.980 86,287 +0.06(+0.67%)
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.