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: 6:30 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 (%)
Jul 31, 2003 7.200 7.200 7.100 7.150 30,600 -0.02(-0.28%)
Jul 30, 2003 7.180 7.200 7.110 7.170 34,400 -0.05(-0.69%)
Jul 29, 2003 7.250 7.250 7.200 7.220 17,600 -0.04(-0.55%)
Jul 28, 2003 7.170 7.280 7.170 7.260 25,600 +0.07(+0.97%)
Jul 25, 2003 7.180 7.250 7.180 7.190 19,200 +0.04(+0.56%)
Jul 24, 2003 7.130 7.150 7.120 7.150 20,500 +0.10(+1.42%)
Jul 23, 2003 6.980 7.100 6.980 7.050 19,600 +0.11(+1.59%)
Jul 22, 2003 7.000 7.050 6.940 6.940 33,900 -0.06(-0.86%)
Jul 21, 2003 6.950 7.060 6.870 7.000 18,000 -0.02(-0.28%)
Jul 18, 2003 7.000 7.140 7.000 7.020 23,300 -0.08(-1.13%)
Jul 17, 2003 7.000 7.140 6.990 7.100 23,800 +0.01(+0.14%)
Jul 16, 2003 7.060 7.090 7.030 7.090 18,800 +0.09(+1.29%)
Jul 15, 2003 7.100 7.100 7.000 7.000 17,700 -0.08(-1.13%)
Jul 14, 2003 7.110 7.250 6.700 7.080 55,000 -0.08(-1.12%)
Jul 11, 2003 7.150 7.160 7.080 7.160 10,000 +0.02(+0.28%)
Jul 10, 2003 7.200 7.200 7.090 7.140 9,300 -0.10(-1.38%)
Jul 09, 2003 7.300 7.310 7.200 7.240 222,600 -0.01(-0.14%)
Jul 08, 2003 7.300 7.340 7.170 7.250 13,300 -0.11(-1.49%)
Jul 07, 2003 7.340 7.390 7.340 7.360 13,800 +0.06(+0.82%)
Jul 03, 2003 7.290 7.340 7.260 7.300 14,300 +0.05(+0.69%)
Jul 02, 2003 7.240 7.250 7.210 7.250 8,500 +0.08(+1.12%)
Jul 01, 2003 7.150 7.200 7.150 7.170 5,200 +0.05(+0.70%)
Jun 30, 2003 7.080 7.140 7.070 7.120 7,300 +0.02(+0.28%)
Jun 27, 2003 7.240 7.240 7.100 7.100 7,600 -0.05(-0.70%)
Jun 26, 2003 7.150 7.230 7.140 7.150 12,700 -0.05(-0.69%)
Jun 25, 2003 7.150 7.230 7.140 7.200 21,400 -0.08(-1.10%)
Jun 24, 2003 7.150 7.300 7.150 7.280 20,900 +0.03(+0.41%)
Jun 23, 2003 7.230 7.290 7.230 7.250 12,900 +0.03(+0.42%)
Jun 20, 2003 7.240 7.240 7.220 7.220 200 -0.01(-0.14%)
Jun 19, 2003 7.160 7.250 7.150 7.230 7,000 -0.02(-0.28%)
Jun 18, 2003 7.170 7.250 7.110 7.250 7,200 +0.03(+0.42%)
Jun 17, 2003 7.120 7.230 7.120 7.220 8,500 +0.05(+0.70%)
Jun 16, 2003 7.140 7.340 7.140 7.170 12,900 +0.02(+0.28%)
Jun 13, 2003 7.110 7.150 7.110 7.150 5,600 +0.05(+0.70%)
Jun 12, 2003 7.050 7.100 7.050 7.100 10,800 +0.05(+0.71%)
Jun 11, 2003 7.000 7.050 6.980 7.050 11,500 +0.05(+0.71%)
Jun 10, 2003 7.040 7.050 6.970 7.000 13,700 +0.08(+1.16%)
Jun 09, 2003 6.910 6.950 6.910 6.920 21,700 -0.14(-1.98%)
Jun 06, 2003 7.250 7.250 7.060 7.060 41,200 -0.09(-1.26%)
Jun 05, 2003 7.110 7.160 7.110 7.150 12,500 +0.03(+0.42%)
Jun 04, 2003 7.220 7.220 7.070 7.120 10,100 +0.03(+0.42%)
Jun 03, 2003 7.030 7.090 7.020 7.090 1,800 +0.04(+0.57%)
Jun 02, 2003 7.030 7.050 6.990 7.050 24,700 +0.04(+0.57%)
May 30, 2003 6.990 7.020 6.920 7.010 7,500 +0.02(+0.29%)
May 29, 2003 7.040 7.040 6.940 6.990 23,300 -0.06(-0.85%)
May 28, 2003 7.000 7.050 7.000 7.050 59,600 +0.06(+0.86%)
May 27, 2003 6.940 7.000 6.940 6.990 11,000 -0.01(-0.14%)
May 23, 2003 6.890 7.060 6.860 7.000 11,700 +0.14(+2.04%)
May 22, 2003 6.750 6.860 6.740 6.860 34,400 +0.14(+2.08%)
May 21, 2003 6.640 6.810 6.640 6.720 21,900 +0.02(+0.30%)
May 20, 2003 6.680 6.730 6.660 6.700 118,500 +0.03(+0.45%)
May 19, 2003 6.700 6.700 6.610 6.670 6,400 -0.04(-0.60%)
May 16, 2003 6.470 6.720 6.450 6.710 52,600 +0.24(+3.71%)
May 15, 2003 6.590 6.590 6.460 6.470 23,500 -0.10(-1.52%)
May 14, 2003 6.550 6.580 6.540 6.570 24,700 +0.01(+0.15%)
May 13, 2003 6.530 6.570 6.520 6.560 14,000 +0.03(+0.46%)
May 12, 2003 6.490 6.550 6.490 6.530 30,400 +0.05(+0.77%)
May 09, 2003 6.440 6.490 6.440 6.480 8,700 +0.07(+1.09%)
May 08, 2003 6.380 6.430 6.380 6.410 14,300 +0.00(+0.00%)
May 07, 2003 6.410 6.440 6.410 6.410 26,500 -0.02(-0.31%)
May 06, 2003 6.400 6.450 6.390 6.430 10,400 +0.04(+0.63%)
May 05, 2003 6.420 6.420 6.340 6.390 8,200 -0.04(-0.62%)
May 02, 2003 6.340 6.430 6.330 6.430 17,000 +0.03(+0.47%)
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.