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: 6:30 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, 2022 4.650 4.650 4.560 4.610 50,725 -0.06(-1.28%)
Jun 29, 2022 4.720 4.730 4.670 4.670 29,620 -0.02(-0.43%)
Jun 28, 2022 4.820 4.870 4.690 4.690 35,354 -0.11(-2.29%)
Jun 27, 2022 4.830 4.850 4.790 4.800 23,525 -0.01(-0.21%)
Jun 24, 2022 4.630 4.810 4.630 4.810 49,933 +0.20(+4.34%)
Jun 23, 2022 4.600 4.620 4.551 4.610 35,537 +0.02(+0.44%)
Jun 22, 2022 4.620 4.660 4.590 4.590 20,047 -0.08(-1.70%)
Jun 21, 2022 4.560 4.680 4.560 4.670 76,470 +0.13(+2.85%)
Jun 17, 2022 4.540 4.800 4.450 4.540 429,992 -0.41(-8.28%)
Jun 16, 2022 4.970 5.016 4.920 4.950 76,401 -0.09(-1.79%)
Jun 15, 2022 5.110 5.110 4.890 5.040 79,944 +0.00(+0.00%)
Jun 14, 2022 5.070 5.100 5.010 5.040 37,058 -0.01(-0.20%)
Jun 13, 2022 5.140 5.180 5.030 5.050 81,511 -0.29(-5.43%)
Jun 10, 2022 5.250 5.340 5.120 5.340 80,113 +0.00(+0.00%)
Jun 09, 2022 5.410 5.490 5.300 5.340 34,966 -0.11(-2.02%)
Jun 08, 2022 5.410 5.460 5.410 5.450 20,167 +0.03(+0.55%)
Jun 07, 2022 5.370 5.460 5.300 5.420 53,696 +0.02(+0.37%)
Jun 06, 2022 5.420 5.500 5.400 5.400 62,002 -0.03(-0.55%)
Jun 03, 2022 5.460 5.500 5.400 5.430 64,147 -0.01(-0.18%)
Jun 02, 2022 5.440 5.480 5.420 5.440 92,540 -0.05(-0.91%)
Jun 01, 2022 5.520 5.600 5.460 5.490 34,417 +0.00(+0.00%)
May 31, 2022 5.550 5.780 5.490 5.490 96,026 -0.05(-0.90%)
May 27, 2022 5.490 5.575 5.490 5.540 34,298 +0.07(+1.28%)
May 26, 2022 5.560 5.600 5.450 5.470 64,662 -0.03(-0.55%)
May 25, 2022 5.470 5.500 5.400 5.500 49,648 +0.03(+0.55%)
May 24, 2022 5.620 5.680 5.430 5.470 61,953 -0.19(-3.36%)
May 23, 2022 5.700 5.720 5.650 5.660 41,818 +0.01(+0.18%)
May 20, 2022 5.700 5.790 5.590 5.650 69,297 +0.08(+1.44%)
May 19, 2022 5.530 5.599 5.404 5.570 70,710 -0.13(-2.28%)
May 18, 2022 5.650 5.700 5.520 5.700 87,461 +0.03(+0.53%)
May 17, 2022 5.420 5.700 5.420 5.670 77,607 +0.37(+6.98%)
May 16, 2022 5.410 5.420 5.300 5.300 57,186 -0.12(-2.30%)
May 13, 2022 5.240 5.442 5.240 5.425 54,169 +0.21(+4.13%)
May 12, 2022 5.250 5.252 5.050 5.210 66,787 +0.02(+0.39%)
May 11, 2022 5.250 5.400 5.190 5.190 86,963 -0.14(-2.63%)
May 10, 2022 5.390 5.440 5.280 5.330 43,934 +0.01(+0.19%)
May 09, 2022 5.430 5.660 5.300 5.320 63,707 -0.15(-2.74%)
May 06, 2022 5.520 5.565 5.470 5.470 37,685 -0.12(-2.15%)
May 05, 2022 5.770 5.787 5.550 5.590 72,778 -0.20(-3.45%)
May 04, 2022 5.700 5.800 5.680 5.790 84,202 +0.10(+1.76%)
May 03, 2022 5.690 5.720 5.660 5.690 50,176 +0.05(+0.89%)
May 02, 2022 5.680 5.705 5.601 5.640 24,265 -0.04(-0.70%)
Apr 29, 2022 5.750 5.850 5.660 5.680 19,408 -0.08(-1.39%)
Apr 28, 2022 5.570 5.770 5.570 5.760 59,049 +0.22(+3.97%)
Apr 27, 2022 5.520 5.579 5.510 5.540 34,654 +0.05(+0.91%)
Apr 26, 2022 5.480 5.530 5.470 5.490 43,171 +0.00(+0.00%)
Apr 25, 2022 6.190 6.190 5.430 5.490 184,463 -0.17(-3.00%)
Apr 22, 2022 5.890 5.890 5.650 5.660 78,850 -0.28(-4.71%)
Apr 21, 2022 6.240 6.240 5.900 5.940 107,310 -0.26(-4.19%)
Apr 20, 2022 6.190 6.230 6.170 6.200 20,971 +0.05(+0.81%)
Apr 19, 2022 6.020 6.150 6.020 6.150 28,425 +0.13(+2.16%)
Apr 18, 2022 6.040 6.100 6.010 6.020 76,404 -0.05(-0.82%)
Apr 14, 2022 6.250 6.250 6.060 6.070 93,077 -0.11(-1.78%)
Apr 13, 2022 6.200 6.210 6.170 6.180 28,898 -0.02(-0.32%)
Apr 12, 2022 6.200 6.290 6.170 6.200 41,915 +0.04(+0.70%)
Apr 11, 2022 6.230 6.250 6.150 6.157 34,528 -0.09(-1.48%)
Apr 08, 2022 6.230 6.280 6.220 6.250 27,937 +0.03(+0.48%)
Apr 07, 2022 6.190 6.240 6.170 6.220 28,725 -0.01(-0.16%)
Apr 06, 2022 6.170 6.230 6.150 6.230 46,025 +0.07(+1.14%)
Apr 05, 2022 6.300 6.350 6.150 6.160 50,011 -0.14(-2.25%)
Apr 04, 2022 6.320 6.334 6.268 6.302 65,159 -0.01(-0.13%)
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.