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 29, 2020 4.280 4.280 4.210 4.230 19,900 -0.09(-2.08%)
May 28, 2020 4.350 4.360 4.210 4.320 57,254 -0.02(-0.46%)
May 27, 2020 4.270 4.340 4.240 4.340 46,833 +0.11(+2.72%)
May 26, 2020 4.190 4.240 4.130 4.225 39,345 +0.15(+3.56%)
May 22, 2020 4.010 4.080 4.005 4.080 19,700 +0.04(+0.99%)
May 21, 2020 4.040 4.050 4.020 4.040 76,738 -0.04(-0.98%)
May 20, 2020 4.030 4.090 4.030 4.080 41,959 -0.02(-0.49%)
May 19, 2020 4.080 4.119 4.080 4.100 104,043 +0.02(+0.49%)
May 18, 2020 4.040 4.105 4.040 4.080 39,578 +0.11(+2.77%)
May 15, 2020 3.960 4.020 3.960 3.970 44,000 +0.01(+0.25%)
May 14, 2020 3.950 3.960 3.880 3.960 73,395 -0.08(-1.98%)
May 13, 2020 4.080 4.110 3.980 4.040 23,929 -0.04(-0.98%)
May 12, 2020 4.080 4.120 4.080 4.080 28,672 -0.02(-0.49%)
May 11, 2020 4.060 4.120 4.060 4.100 16,443 +0.01(+0.24%)
May 08, 2020 4.100 4.110 4.060 4.090 19,800 +0.02(+0.49%)
May 07, 2020 4.020 4.100 4.020 4.070 28,905 +0.08(+2.01%)
May 06, 2020 4.040 4.040 3.990 3.990 27,706 -0.04(-0.99%)
May 05, 2020 4.020 4.130 4.020 4.030 50,690 +0.06(+1.51%)
May 04, 2020 3.900 3.980 3.900 3.970 26,158 +0.10(+2.58%)
May 01, 2020 3.880 3.890 3.850 3.870 81,600 -0.19(-4.68%)
Apr 30, 2020 4.060 4.090 4.000 4.060 60,335 -0.02(-0.49%)
Apr 29, 2020 4.030 4.100 4.030 4.080 116,145 +0.11(+2.77%)
Apr 28, 2020 3.950 3.980 3.930 3.970 59,389 +0.06(+1.53%)
Apr 27, 2020 3.930 3.940 3.880 3.910 56,696 +0.05(+1.30%)
Apr 24, 2020 3.850 3.920 3.830 3.860 39,700 +0.03(+0.78%)
Apr 23, 2020 3.850 3.860 3.800 3.830 76,723 -0.03(-0.78%)
Apr 22, 2020 3.910 3.930 3.830 3.860 77,605 +0.10(+2.66%)
Apr 21, 2020 3.750 3.850 3.750 3.760 76,055 -0.17(-4.33%)
Apr 20, 2020 3.950 3.980 3.930 3.930 53,806 -0.09(-2.24%)
Apr 17, 2020 4.040 4.040 4.000 4.020 65,800 +0.08(+2.03%)
Apr 16, 2020 4.010 4.024 3.870 3.940 43,102 -0.07(-1.75%)
Apr 15, 2020 4.000 4.040 3.970 4.010 31,247 -0.15(-3.61%)
Apr 14, 2020 4.080 4.160 4.050 4.160 35,104 +0.12(+2.97%)
Apr 13, 2020 4.020 4.050 3.983 4.040 57,277 +0.08(+2.02%)
Apr 09, 2020 3.960 4.020 3.950 3.960 91,700 +0.14(+3.66%)
Apr 08, 2020 3.780 3.910 3.710 3.820 163,057 +0.02(+0.53%)
Apr 07, 2020 3.940 3.965 3.800 3.800 71,551 -0.10(-2.56%)
Apr 06, 2020 3.870 3.910 3.790 3.900 72,055 +0.20(+5.41%)
Apr 03, 2020 3.770 3.783 3.660 3.700 24,900 -0.15(-3.90%)
Apr 02, 2020 3.870 3.870 3.780 3.850 38,925 +0.09(+2.39%)
Apr 01, 2020 3.670 4.040 3.670 3.760 131,454 -0.14(-3.59%)
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%)
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.