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 31, 2018 6.040 6.080 6.010 6.030 46,387 -0.06(-0.99%)
May 30, 2018 6.020 6.090 6.010 6.090 23,757 +0.13(+2.18%)
May 29, 2018 6.000 6.010 5.960 5.960 55,950 -0.05(-0.83%)
May 25, 2018 6.010 6.010 6.010 0 -0.06(-0.99%)
May 24, 2018 6.060 6.110 6.050 6.070 62,234 +0.01(+0.17%)
May 23, 2018 6.100 6.106 6.050 6.060 25,069 -0.04(-0.66%)
May 22, 2018 6.120 6.130 6.095 6.100 45,824 -0.02(-0.33%)
May 21, 2018 6.110 6.140 6.100 6.120 28,027 +0.05(+0.82%)
May 18, 2018 6.050 6.073 6.030 6.070 33,820 +0.00(+0.00%)
May 17, 2018 6.100 6.100 6.060 6.070 26,538 +0.00(+0.00%)
May 16, 2018 6.090 6.125 6.070 6.070 24,857 -0.01(-0.16%)
May 15, 2018 6.060 6.080 6.021 6.080 45,090 -0.07(-1.14%)
May 14, 2018 6.180 6.180 6.100 6.150 30,757 +0.03(+0.49%)
May 11, 2018 6.160 6.160 6.080 6.120 48,025 +0.00(+0.00%)
May 10, 2018 6.080 6.120 6.059 6.120 27,503 +0.08(+1.32%)
May 09, 2018 6.030 6.040 6.000 6.040 32,034 +0.02(+0.33%)
May 08, 2018 6.020 6.020 5.990 6.020 15,731 -0.01(-0.17%)
May 07, 2018 6.040 6.040 6.001 6.030 19,706 +0.01(+0.17%)
May 04, 2018 5.990 6.040 5.990 6.020 25,814 +0.00(+0.00%)
May 03, 2018 6.030 6.030 5.987 6.020 38,252 -0.01(-0.17%)
May 02, 2018 6.010 6.030 5.988 6.030 45,843 +0.08(+1.26%)
May 01, 2018 6.010 6.020 5.950 5.955 43,555 -0.04(-0.67%)
Apr 30, 2018 6.020 6.030 5.990 5.995 34,384 -0.02(-0.25%)
Apr 27, 2018 6.030 6.040 6.010 6.010 27,392 +0.01(+0.17%)
Apr 26, 2018 5.950 6.050 5.950 6.000 27,915 +0.03(+0.50%)
Apr 25, 2018 6.040 6.040 5.950 5.970 46,015 +0.03(+0.51%)
Apr 24, 2018 5.940 6.010 5.940 5.940 53,211 -0.04(-0.67%)
Apr 23, 2018 5.890 5.980 5.864 5.980 63,844 +0.13(+2.22%)
Apr 20, 2018 5.910 5.940 5.850 5.850 62,497 -0.11(-1.85%)
Apr 19, 2018 6.000 6.010 5.960 5.960 44,828 -0.14(-2.30%)
Apr 18, 2018 6.010 6.100 5.980 6.100 89,818 +0.07(+1.18%)
Apr 17, 2018 6.060 6.077 6.010 6.029 29,030 -0.01(-0.18%)
Apr 16, 2018 6.060 6.089 6.030 6.040 41,800 -0.04(-0.66%)
Apr 13, 2018 6.020 6.110 6.020 6.080 52,363 +0.03(+0.50%)
Apr 12, 2018 6.080 6.141 6.050 6.050 46,040 -0.10(-1.63%)
Apr 11, 2018 6.050 6.150 6.050 6.150 48,802 +0.03(+0.49%)
Apr 10, 2018 6.090 6.160 6.090 6.120 59,311 +0.06(+0.99%)
Apr 09, 2018 6.060 6.109 6.050 6.060 29,089 +0.03(+0.50%)
Apr 06, 2018 6.000 6.100 6.000 6.030 46,362 -0.01(-0.17%)
Apr 05, 2018 5.990 6.060 5.990 6.040 49,551 +0.01(+0.17%)
Apr 04, 2018 6.000 6.050 6.000 6.030 32,775 -0.02(-0.33%)
Apr 03, 2018 6.150 6.150 6.030 6.050 31,225 +0.02(+0.33%)
Apr 02, 2018 6.100 6.190 5.960 6.030 76,064 -0.01(-0.17%)
Mar 29, 2018 6.040 6.040 6.040 0 -0.05(-0.82%)
Mar 28, 2018 6.140 6.140 6.058 6.090 21,806 +0.00(+0.00%)
Mar 27, 2018 6.160 6.250 6.060 6.090 64,192 -0.11(-1.77%)
Mar 26, 2018 6.400 6.400 6.108 6.200 88,892 +0.12(+1.97%)
Mar 23, 2018 6.140 6.195 6.070 6.080 53,267 -0.02(-0.33%)
Mar 22, 2018 6.160 6.180 6.100 6.100 55,450 -0.06(-0.97%)
Mar 21, 2018 6.210 6.210 6.140 6.160 43,635 +0.00(+0.00%)
Mar 20, 2018 6.100 6.180 6.100 6.160 51,354 +0.04(+0.65%)
Mar 19, 2018 6.260 6.260 6.090 6.120 61,803 -0.11(-1.77%)
Mar 16, 2018 6.260 6.280 6.210 6.230 27,796 -0.18(-2.81%)
Mar 15, 2018 6.450 6.470 6.409 6.410 38,135 -0.08(-1.23%)
Mar 14, 2018 6.580 6.580 6.450 6.490 33,655 +0.00(+0.00%)
Mar 13, 2018 6.520 6.570 6.490 6.490 38,112 -0.05(-0.76%)
Mar 12, 2018 6.500 6.600 6.500 6.540 27,931 +0.02(+0.31%)
Mar 09, 2018 6.520 6.530 6.460 6.520 63,109 +0.08(+1.24%)
Mar 08, 2018 6.340 6.490 6.340 6.440 73,433 +0.15(+2.38%)
Mar 07, 2018 6.267 6.290 78,427 -0.34(-5.13%)
Mar 06, 2018 6.320 6.630 6.250 6.630 53,250 +0.39(+6.25%)
Mar 05, 2018 6.180 6.250 6.180 6.240 37,306 +0.03(+0.49%)
Mar 02, 2018 6.240 6.240 6.160 6.209 29,659 -0.04(-0.57%)
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.