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 )

4.260 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 29, 2018 6.250 6.170 6.250 70,830 +0.11(+1.79%)
Jun 28, 2018 6.040 6.140 6.040 6.140 47,434 +0.13(+2.16%)
Jun 27, 2018 6.090 6.160 6.010 6.010 49,523 -0.07(-1.15%)
Jun 26, 2018 6.060 6.080 6.060 6.080 22,690 +0.08(+1.33%)
Jun 25, 2018 6.090 6.093 6.000 6.000 31,677 -0.13(-2.12%)
Jun 22, 2018 6.120 6.160 6.090 6.130 36,354 +0.04(+0.66%)
Jun 21, 2018 6.110 6.110 6.060 6.090 68,991 -0.02(-0.33%)
Jun 20, 2018 6.120 6.250 6.090 6.110 33,389 -0.09(-1.45%)
Jun 19, 2018 6.160 6.210 6.140 6.200 64,958 -0.05(-0.80%)
Jun 18, 2018 6.240 6.250 6.205 6.250 47,150 +0.02(+0.32%)
Jun 15, 2018 6.232 6.200 6.230 136,001 +0.03(+0.48%)
Jun 14, 2018 6.240 6.240 6.150 6.200 78,041 -0.01(-0.16%)
Jun 13, 2018 6.270 6.290 6.191 6.210 44,781 -0.02(-0.32%)
Jun 12, 2018 6.330 6.330 6.190 6.230 55,163 -0.01(-0.16%)
Jun 11, 2018 6.210 6.250 6.200 6.240 45,871 +0.04(+0.65%)
Jun 08, 2018 6.160 6.200 6.140 6.200 24,344 +0.06(+0.98%)
Jun 07, 2018 6.240 6.240 6.140 6.140 46,905 -0.07(-1.13%)
Jun 06, 2018 6.210 6.150 6.210 39,294 +0.05(+0.81%)
Jun 05, 2018 6.130 6.170 6.130 6.160 40,485 -0.02(-0.32%)
Jun 04, 2018 6.180 6.190 6.130 6.180 29,782 +0.04(+0.66%)
Jun 01, 2018 6.080 6.180 6.060 6.139 43,904 +0.11(+1.81%)
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%)
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.