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 30, 2021 6.470 6.480 6.440 6.460 56,378 -0.02(-0.31%)
Jun 29, 2021 6.510 6.540 6.470 6.480 55,993 -0.02(-0.31%)
Jun 28, 2021 6.540 6.540 6.470 6.500 64,719 -0.01(-0.15%)
Jun 25, 2021 6.510 6.520 6.450 6.510 52,120 +0.04(+0.62%)
Jun 24, 2021 6.470 6.510 6.470 6.470 70,253 +0.01(+0.15%)
Jun 23, 2021 6.480 6.480 6.391 6.460 102,037 +0.03(+0.47%)
Jun 22, 2021 6.450 6.450 6.410 6.430 142,770 +0.03(+0.47%)
Jun 21, 2021 6.270 6.420 6.270 6.400 161,450 +0.11(+1.75%)
Jun 18, 2021 6.230 6.380 6.120 6.290 233,694 -0.10(-1.56%)
Jun 17, 2021 6.470 6.500 6.390 6.390 79,256 -0.13(-1.99%)
Jun 16, 2021 6.600 6.600 6.490 6.520 64,834 -0.03(-0.46%)
Jun 15, 2021 6.550 6.590 6.540 6.550 89,202 -0.03(-0.46%)
Jun 14, 2021 6.650 6.650 6.540 6.580 49,696 -0.04(-0.60%)
Jun 11, 2021 6.660 6.660 6.610 6.620 57,382 +0.01(+0.15%)
Jun 10, 2021 6.570 6.620 6.570 6.610 60,618 +0.07(+1.07%)
Jun 09, 2021 6.550 6.590 6.530 6.540 60,022 -0.02(-0.30%)
Jun 08, 2021 6.570 6.570 6.533 6.560 80,748 +0.01(+0.15%)
Jun 07, 2021 6.530 6.570 6.524 6.550 72,329 -0.03(-0.46%)
Jun 04, 2021 6.570 6.580 6.570 6.580 58,123 +0.06(+0.92%)
Jun 03, 2021 6.540 6.540 6.470 6.520 49,446 -0.02(-0.31%)
Jun 02, 2021 6.530 6.540 6.510 6.540 49,102 +0.06(+0.93%)
Jun 01, 2021 6.470 6.510 6.460 6.480 116,439 +0.03(+0.47%)
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%)
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.