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 +0.040 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2013 10.10 10.13 10.00 10.06 59,131 -0.09(-0.89%)
Jul 30, 2013 10.16 10.20 10.12 10.15 28,686 -0.06(-0.60%)
Jul 29, 2013 10.30 10.30 10.20 10.21 24,334 -0.14(-1.34%)
Jul 26, 2013 10.40 10.46 10.30 10.35 36,345 -0.05(-0.48%)
Jul 25, 2013 10.40 10.44 10.34 10.40 33,539 -0.06(-0.57%)
Jul 24, 2013 10.51 10.60 10.37 10.46 47,856 -0.03(-0.29%)
Jul 23, 2013 10.43 10.49 10.34 10.49 38,012 +0.14(+1.35%)
Jul 22, 2013 10.23 10.38 10.20 10.35 57,996 +0.12(+1.17%)
Jul 19, 2013 10.15 10.28 10.15 10.23 35,114 +0.09(+0.89%)
Jul 18, 2013 10.10 10.21 10.10 10.14 36,304 -0.01(-0.10%)
Jul 17, 2013 10.14 10.24 10.10 10.15 41,943 +0.07(+0.69%)
Jul 16, 2013 10.12 10.16 10.01 10.08 35,613 +0.03(+0.30%)
Jul 15, 2013 10.11 10.17 10.05 10.05 69,557 -0.01(-0.10%)
Jul 12, 2013 10.03 10.06 9.910 10.06 71,248 +0.03(+0.30%)
Jul 11, 2013 9.950 10.08 9.860 10.03 71,364 +0.21(+2.14%)
Jul 10, 2013 9.880 9.920 9.800 9.820 43,150 +0.00(+0.00%)
Jul 09, 2013 9.810 9.880 9.740 9.820 83,431 +0.13(+1.34%)
Jul 08, 2013 9.650 9.710 9.600 9.690 42,162 +0.11(+1.15%)
Jul 05, 2013 9.590 9.660 9.550 9.580 58,926 +0.08(+0.84%)
Jul 03, 2013 9.470 9.560 9.450 9.500 49,022 -0.08(-0.84%)
Jul 02, 2013 9.580 9.670 9.510 9.580 54,629 +0.03(+0.31%)
Jul 01, 2013 9.650 9.670 9.430 9.550 78,409 -0.11(-1.14%)
Jun 28, 2013 9.650 9.740 9.460 9.660 49,298 -0.08(-0.82%)
Jun 27, 2013 9.630 9.750 9.610 9.740 54,513 +0.24(+2.53%)
Jun 26, 2013 9.500 9.730 9.418 9.500 73,581 -0.20(-2.06%)
Jun 25, 2013 9.760 9.766 9.670 9.700 60,311 +0.06(+0.62%)
Jun 24, 2013 9.690 9.690 9.600 9.640 70,871 -0.17(-1.73%)
Jun 21, 2013 9.740 9.840 9.700 9.810 61,264 +0.20(+2.08%)
Jun 20, 2013 9.780 9.800 9.600 9.610 174,113 -0.35(-3.51%)
Jun 19, 2013 10.20 10.21 9.911 9.960 76,640 -0.17(-1.68%)
Jun 18, 2013 10.19 10.25 10.13 10.13 71,356 -0.11(-1.07%)
Jun 17, 2013 10.08 10.28 10.08 10.24 74,525 +0.22(+2.20%)
Jun 14, 2013 9.930 10.06 9.930 10.02 48,462 +0.11(+1.11%)
Jun 13, 2013 9.680 9.910 9.680 9.910 61,854 +0.19(+1.95%)
Jun 12, 2013 9.830 9.880 9.720 9.720 75,457 -0.08(-0.82%)
Jun 11, 2013 9.740 9.888 9.600 9.800 112,792 +0.01(+0.10%)
Jun 10, 2013 9.850 9.850 9.760 9.790 57,246 -0.04(-0.41%)
Jun 07, 2013 9.800 9.920 9.760 9.830 62,950 +0.00(+0.00%)
Jun 06, 2013 9.860 9.870 9.760 9.830 59,441 -0.07(-0.71%)
Jun 05, 2013 9.970 10.03 9.810 9.900 122,533 -0.16(-1.59%)
Jun 04, 2013 10.08 10.10 10.00 10.06 63,874 -0.03(-0.30%)
Jun 03, 2013 10.01 10.10 9.950 10.09 60,831 +0.14(+1.41%)
May 31, 2013 10.05 10.07 9.950 9.950 74,726 -0.20(-1.97%)
May 30, 2013 10.02 10.15 10.02 10.15 65,291 +0.13(+1.30%)
May 29, 2013 10.09 10.18 9.990 10.02 72,955 -0.18(-1.76%)
May 28, 2013 10.24 10.25 10.14 10.20 64,462 +0.05(+0.49%)
May 24, 2013 10.18 10.19 9.990 10.15 92,214 -0.17(-1.65%)
May 23, 2013 10.11 10.32 10.03 10.32 66,940 +0.11(+1.08%)
May 22, 2013 10.30 10.34 10.19 10.21 40,667 -0.05(-0.49%)
May 21, 2013 10.25 10.31 10.18 10.26 98,201 -0.07(-0.68%)
May 20, 2013 10.27 10.36 10.27 10.33 58,711 +0.11(+1.08%)
May 17, 2013 10.29 10.29 10.21 10.22 83,054 -0.09(-0.87%)
May 16, 2013 10.36 10.38 10.31 10.31 66,358 -0.05(-0.48%)
May 15, 2013 10.51 10.51 10.34 10.36 103,815 -0.26(-2.45%)
May 13, 2013 10.69 10.69 10.55 10.62 61,341 -0.04(-0.38%)
May 10, 2013 10.70 10.70 10.57 10.66 68,312 -0.04(-0.37%)
May 09, 2013 10.75 10.78 10.64 10.70 52,057 -0.02(-0.19%)
May 08, 2013 10.67 10.72 10.63 10.72 56,513 +0.11(+1.04%)
May 07, 2013 10.70 10.70 10.54 10.61 47,729 -0.09(-0.84%)
May 06, 2013 10.70 10.70 10.59 10.70 217,195 -0.01(-0.09%)
May 03, 2013 10.74 10.77 10.60 10.71 62,941 +0.11(+1.04%)
May 02, 2013 10.63 10.64 10.54 10.60 46,582 +0.04(+0.38%)
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.