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 )

4.290 -0.020 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 28, 2019 5.550 5.550 5.450 5.480 73,600 +0.04(+0.74%)
Jun 27, 2019 5.380 5.440 5.380 5.440 53,822 +0.07(+1.30%)
Jun 26, 2019 5.340 5.420 5.340 5.370 69,658 +0.01(+0.19%)
Jun 25, 2019 5.390 5.410 5.340 5.360 29,465 -0.03(-0.56%)
Jun 24, 2019 5.360 5.416 5.360 5.390 45,282 +0.05(+0.94%)
Jun 21, 2019 5.370 5.377 5.320 5.340 54,100 -0.04(-0.74%)
Jun 20, 2019 5.370 5.420 5.367 5.380 45,135 -0.07(-1.28%)
Jun 19, 2019 5.450 5.500 5.440 5.450 87,137 +0.00(+0.00%)
Jun 18, 2019 5.420 5.480 5.420 5.450 34,017 +0.04(+0.74%)
Jun 17, 2019 5.420 5.430 5.410 5.410 59,780 -0.01(-0.18%)
Jun 14, 2019 5.420 5.446 5.420 5.420 40,500 +0.00(+0.00%)
Jun 13, 2019 5.420 5.453 5.410 5.420 31,865 +0.01(+0.18%)
Jun 12, 2019 5.450 5.460 5.410 5.410 21,087 -0.04(-0.73%)
Jun 11, 2019 5.450 5.480 5.440 5.450 28,989 +0.03(+0.55%)
Jun 10, 2019 5.440 5.440 5.390 5.420 193,311 +0.01(+0.18%)
Jun 07, 2019 5.390 5.434 5.390 5.410 60,600 +0.05(+0.93%)
Jun 06, 2019 5.390 5.390 5.340 5.360 62,587 +0.01(+0.19%)
Jun 05, 2019 5.330 5.410 5.330 5.350 40,629 -0.01(-0.19%)
Jun 04, 2019 5.320 5.380 5.320 5.360 48,057 +0.07(+1.32%)
Jun 03, 2019 5.370 5.370 5.290 5.290 38,596 -0.04(-0.75%)
May 31, 2019 5.310 5.364 5.310 5.330 22,700 +0.01(+0.19%)
May 30, 2019 5.340 5.360 5.310 5.320 43,675 +0.00(+0.00%)
May 29, 2019 5.380 5.390 5.310 5.320 49,491 -0.08(-1.48%)
May 28, 2019 5.410 5.430 5.400 5.400 43,408 -0.03(-0.55%)
May 24, 2019 5.400 5.450 5.400 5.430 17,600 +0.03(+0.56%)
May 23, 2019 5.400 5.420 5.390 5.400 19,271 -0.02(-0.37%)
May 22, 2019 5.440 5.440 5.400 5.420 30,022 +0.01(+0.18%)
May 21, 2019 5.430 5.450 5.380 5.410 57,764 +0.00(+0.00%)
May 20, 2019 5.360 5.420 5.360 5.410 65,692 +0.16(+3.05%)
May 17, 2019 5.280 5.320 5.250 5.250 29,100 -0.04(-0.76%)
May 16, 2019 5.260 5.339 5.250 5.290 47,482 +0.03(+0.57%)
May 15, 2019 5.220 5.294 5.200 5.260 26,978 +0.00(+0.00%)
May 14, 2019 5.240 5.270 5.220 5.260 34,453 +0.03(+0.57%)
May 13, 2019 5.240 5.280 5.230 5.230 48,586 -0.08(-1.51%)
May 10, 2019 5.320 5.350 5.280 5.310 50,900 +0.02(+0.38%)
May 09, 2019 5.230 5.300 5.230 5.290 36,831 +0.01(+0.19%)
May 08, 2019 5.300 5.309 5.280 5.280 23,352 +0.00(+0.00%)
May 07, 2019 5.330 5.370 5.270 5.280 29,295 -0.09(-1.68%)
May 06, 2019 5.350 5.370 5.310 5.370 44,450 -0.02(-0.37%)
May 03, 2019 5.360 5.390 5.360 5.390 42,900 +0.04(+0.75%)
May 02, 2019 5.370 5.380 5.350 5.350 30,964 -0.04(-0.74%)
May 01, 2019 5.380 5.410 5.360 5.390 27,101 +0.03(+0.56%)
Apr 30, 2019 5.360 5.394 5.360 5.360 28,451 -0.03(-0.56%)
Apr 29, 2019 5.440 5.450 5.385 5.390 46,190 -0.04(-0.74%)
Apr 26, 2019 5.410 5.430 5.390 5.430 24,700 +0.05(+0.93%)
Apr 25, 2019 5.400 5.437 5.380 5.380 22,299 -0.05(-0.92%)
Apr 24, 2019 5.440 5.450 5.420 5.430 27,352 +0.00(+0.00%)
Apr 23, 2019 5.430 5.450 5.410 5.430 28,721 -0.02(-0.28%)
Apr 22, 2019 5.430 5.455 5.400 5.445 13,350 -0.00(-0.09%)
Apr 18, 2019 5.490 5.490 5.420 5.450 24,000 -0.02(-0.37%)
Apr 17, 2019 5.500 5.500 5.426 5.470 22,012 +0.01(+0.18%)
Apr 16, 2019 5.460 5.475 5.440 5.460 31,495 +0.05(+0.92%)
Apr 15, 2019 5.400 5.480 5.400 5.410 39,726 -0.06(-1.15%)
Apr 12, 2019 5.500 5.500 5.470 5.473 36,300 +0.00(+0.05%)
Apr 11, 2019 5.450 5.470 5.435 5.470 25,357 +0.02(+0.37%)
Apr 10, 2019 5.450 5.450 5.400 5.450 34,986 +0.02(+0.43%)
Apr 09, 2019 5.380 5.450 5.380 5.426 37,562 +0.03(+0.49%)
Apr 08, 2019 5.380 5.400 5.350 5.400 14,813 +0.00(+0.06%)
Apr 05, 2019 5.370 5.470 5.370 5.397 22,000 +0.03(+0.50%)
Apr 04, 2019 5.450 5.490 5.366 5.370 24,586 -0.13(-2.36%)
Apr 03, 2019 5.480 5.530 5.380 5.500 43,360 +0.08(+1.48%)
Apr 02, 2019 5.380 5.480 5.350 5.420 35,003 +0.02(+0.37%)
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.