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 28, 2021 6.440 6.450 6.430 6.450 23,997 +0.04(+0.62%)
May 27, 2021 6.380 6.430 6.356 6.410 35,081 +0.04(+0.63%)
May 26, 2021 6.360 6.380 6.350 6.370 73,637 -0.01(-0.16%)
May 25, 2021 6.390 6.390 6.370 6.380 49,635 +0.02(+0.31%)
May 24, 2021 6.280 6.360 6.280 6.360 107,096 +0.08(+1.27%)
May 21, 2021 6.360 6.400 6.270 6.280 49,914 -0.08(-1.26%)
May 20, 2021 6.390 6.440 6.350 6.360 136,470 -0.09(-1.40%)
May 19, 2021 6.400 6.490 6.400 6.450 73,412 -0.06(-0.92%)
May 18, 2021 6.550 6.550 6.470 6.510 90,873 +0.01(+0.15%)
May 17, 2021 6.470 6.515 6.470 6.500 101,820 +0.03(+0.46%)
May 14, 2021 6.470 6.500 6.430 6.470 87,175 +0.00(+0.00%)
May 13, 2021 6.560 6.560 6.450 6.470 108,677 +0.03(+0.47%)
May 12, 2021 6.430 6.500 6.400 6.440 76,710 +0.01(+0.16%)
May 11, 2021 6.450 6.500 6.390 6.430 52,871 -0.09(-1.38%)
May 10, 2021 6.480 6.540 6.480 6.520 88,299 +0.07(+1.09%)
May 07, 2021 6.430 6.450 6.425 6.450 45,670 +0.02(+0.31%)
May 06, 2021 6.410 6.430 6.380 6.430 87,704 +0.02(+0.31%)
May 05, 2021 6.413 6.420 6.370 6.410 107,453 +0.05(+0.79%)
May 04, 2021 6.350 6.370 6.320 6.360 69,284 +0.02(+0.24%)
May 03, 2021 6.370 6.375 6.330 6.345 103,711 -0.02(-0.24%)
Apr 30, 2021 6.340 6.390 6.270 6.360 85,700 -0.05(-0.78%)
Apr 29, 2021 6.390 6.420 6.350 6.410 84,148 +0.04(+0.63%)
Apr 28, 2021 6.360 6.390 6.340 6.370 71,944 +0.01(+0.16%)
Apr 27, 2021 6.340 6.389 6.330 6.360 91,080 -0.02(-0.31%)
Apr 26, 2021 6.270 6.380 6.260 6.380 104,947 +0.15(+2.48%)
Apr 23, 2021 6.200 6.240 6.170 6.226 68,300 +0.05(+0.74%)
Apr 22, 2021 6.210 6.220 6.160 6.180 68,961 -0.02(-0.32%)
Apr 21, 2021 6.140 6.230 6.140 6.200 73,314 +0.06(+0.98%)
Apr 20, 2021 6.130 6.310 6.130 6.140 92,482 -0.22(-3.46%)
Apr 19, 2021 6.290 6.360 6.240 6.360 161,817 +0.10(+1.60%)
Apr 16, 2021 6.250 6.320 6.240 6.260 79,500 +0.02(+0.32%)
Apr 15, 2021 6.230 6.250 6.120 6.240 59,390 +0.11(+1.79%)
Apr 14, 2021 6.040 6.148 6.040 6.130 164,690 +0.11(+1.83%)
Apr 13, 2021 6.000 6.030 5.964 6.020 109,671 +0.04(+0.67%)
Apr 12, 2021 5.980 6.010 5.950 5.980 50,653 +0.00(+0.00%)
Apr 09, 2021 5.990 6.000 5.950 5.980 58,000 +0.02(+0.34%)
Apr 08, 2021 5.980 6.000 5.920 5.960 45,488 +0.01(+0.20%)
Apr 07, 2021 5.960 5.990 5.910 5.948 59,422 -0.01(-0.20%)
Apr 06, 2021 5.870 5.980 5.840 5.960 131,029 +0.07(+1.19%)
Apr 05, 2021 5.870 5.950 5.840 5.890 38,283 +0.05(+0.86%)
Apr 01, 2021 5.840 5.870 5.810 5.840 50,300 +0.00(+0.09%)
Mar 31, 2021 5.830 5.850 5.820 5.835 51,625 +0.01(+0.26%)
Mar 30, 2021 5.800 5.825 5.760 5.820 80,694 +0.01(+0.17%)
Mar 29, 2021 5.800 5.870 5.780 5.810 79,199 +0.02(+0.35%)
Mar 26, 2021 5.800 5.830 5.760 5.790 45,000 +0.04(+0.70%)
Mar 25, 2021 5.780 5.800 5.730 5.750 50,431 +0.00(+0.00%)
Mar 24, 2021 5.800 5.830 5.750 5.750 30,829 -0.04(-0.72%)
Mar 23, 2021 5.820 5.840 5.780 5.792 49,166 -0.01(-0.14%)
Mar 22, 2021 5.860 5.860 5.800 5.800 48,736 -0.01(-0.17%)
Mar 19, 2021 5.810 5.850 5.770 5.810 59,900 -0.04(-0.68%)
Mar 18, 2021 5.870 5.900 5.810 5.850 102,561 -0.00(-0.04%)
Mar 17, 2021 5.850 5.880 5.810 5.852 31,877 -0.01(-0.13%)
Mar 16, 2021 5.860 5.870 5.830 5.860 73,112 +0.04(+0.69%)
Mar 15, 2021 5.800 5.820 5.731 5.820 52,979 +0.06(+1.04%)
Mar 12, 2021 5.790 5.790 5.680 5.760 32,100 -0.04(-0.69%)
Mar 11, 2021 5.720 5.830 5.690 5.800 141,540 +0.09(+1.58%)
Mar 10, 2021 5.710 5.730 5.680 5.710 63,300 -0.03(-0.52%)
Mar 09, 2021 5.660 5.750 5.640 5.740 78,220 +0.10(+1.77%)
Mar 08, 2021 5.720 5.780 5.635 5.640 73,604 -0.05(-0.88%)
Mar 05, 2021 5.650 5.730 5.520 5.690 98,900 +0.06(+1.07%)
Mar 04, 2021 5.560 5.750 5.560 5.630 146,728 +0.07(+1.26%)
Mar 03, 2021 5.560 5.620 5.550 5.560 59,429 -0.05(-0.89%)
Mar 02, 2021 5.640 5.655 5.550 5.610 64,707 -0.02(-0.36%)
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.