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: 4:10 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, 2017 6.270 6.275 6.200 6.230 46,753 +0.00(+0.00%)
Jul 28, 2017 6.280 6.320 6.230 6.230 43,829 -0.05(-0.80%)
Jul 27, 2017 6.290 6.358 6.280 6.280 56,967 +0.01(+0.16%)
Jul 26, 2017 6.320 6.330 6.261 6.270 49,319 +0.02(+0.32%)
Jul 25, 2017 6.280 6.300 6.250 6.250 46,922 -0.03(-0.48%)
Jul 24, 2017 6.300 6.300 6.240 6.280 49,910 -0.02(-0.32%)
Jul 21, 2017 6.200 6.300 6.150 6.300 70,243 +0.04(+0.64%)
Jul 20, 2017 6.270 6.270 6.190 6.260 49,295 -0.01(-0.16%)
Jul 19, 2017 6.230 6.280 6.220 6.270 67,606 +0.08(+1.31%)
Jul 18, 2017 6.130 6.260 6.130 6.189 23,226 -0.02(-0.33%)
Jul 17, 2017 6.260 6.260 6.170 6.210 66,979 -0.05(-0.80%)
Jul 14, 2017 6.230 6.270 6.179 6.260 65,624 +0.09(+1.46%)
Jul 13, 2017 6.080 6.190 6.080 6.170 26,044 +0.10(+1.65%)
Jul 12, 2017 6.070 6.110 6.070 6.070 27,179 -0.01(-0.16%)
Jul 11, 2017 6.050 6.080 6.000 6.080 34,426 +0.00(+0.00%)
Jul 10, 2017 6.070 6.090 6.030 6.080 35,532 +0.01(+0.16%)
Jul 07, 2017 6.110 6.135 6.060 6.070 56,878 -0.04(-0.65%)
Jul 06, 2017 6.100 6.150 6.090 6.110 20,902 -0.04(-0.65%)
Jul 05, 2017 6.170 6.196 6.130 6.150 25,113 +0.04(+0.65%)
Jul 03, 2017 6.080 6.120 6.080 6.110 12,993 +0.02(+0.33%)
Jun 30, 2017 6.180 6.180 6.061 6.090 54,170 -0.01(-0.16%)
Jun 29, 2017 6.170 6.190 6.100 6.100 34,038 -0.08(-1.29%)
Jun 28, 2017 6.120 6.180 6.080 6.180 76,358 +0.09(+1.48%)
Jun 27, 2017 6.050 6.120 6.030 6.090 77,263 +0.07(+1.16%)
Jun 26, 2017 6.050 6.090 6.000 6.020 41,082 -0.01(-0.17%)
Jun 23, 2017 6.090 6.110 6.030 6.030 33,630 -0.04(-0.66%)
Jun 22, 2017 5.960 6.110 5.951 6.070 46,046 +0.15(+2.53%)
Jun 21, 2017 6.000 6.000 5.910 5.920 75,573 -0.14(-2.31%)
Jun 20, 2017 6.110 6.120 6.060 6.060 35,445 -0.04(-0.66%)
Jun 19, 2017 6.110 6.170 6.100 6.100 37,410 +0.01(+0.16%)
Jun 16, 2017 6.070 6.153 6.069 6.090 28,391 -0.13(-2.09%)
Jun 15, 2017 6.280 6.330 6.160 6.220 93,185 -0.14(-2.20%)
Jun 14, 2017 6.290 6.410 6.200 6.360 104,190 +0.08(+1.27%)
Jun 13, 2017 6.170 6.300 6.170 6.280 70,024 +0.15(+2.45%)
Jun 12, 2017 6.130 6.179 6.100 6.130 32,054 -0.01(-0.16%)
Jun 09, 2017 6.160 6.210 6.139 6.140 69,179 -0.05(-0.81%)
Jun 08, 2017 6.070 6.190 6.060 6.190 29,887 +0.14(+2.31%)
Jun 07, 2017 6.010 6.070 6.010 6.050 28,942 +0.04(+0.67%)
Jun 06, 2017 6.070 6.090 6.010 6.010 34,075 -0.09(-1.48%)
Jun 05, 2017 6.080 6.140 6.060 6.100 36,941 -0.02(-0.33%)
Jun 02, 2017 6.060 6.124 6.060 6.120 37,551 +0.08(+1.32%)
Jun 01, 2017 6.070 6.113 6.010 6.040 46,682 -0.04(-0.66%)
May 31, 2017 6.050 6.110 6.018 6.080 44,559 +0.04(+0.66%)
May 30, 2017 6.050 6.090 6.010 6.040 37,016 -0.06(-0.98%)
May 26, 2017 6.070 6.100 6.051 6.100 37,313 +0.02(+0.33%)
May 25, 2017 6.060 6.139 6.060 6.080 41,001 +0.02(+0.33%)
May 24, 2017 6.020 6.070 5.880 6.060 26,535 +0.04(+0.66%)
May 23, 2017 6.010 6.090 6.000 6.020 29,490 -0.03(-0.50%)
May 22, 2017 5.960 6.050 5.955 6.050 52,914 +0.15(+2.54%)
May 19, 2017 5.960 6.000 5.891 5.900 50,682 -0.04(-0.67%)
May 18, 2017 5.840 5.979 5.840 5.940 62,955 +0.09(+1.54%)
May 17, 2017 6.050 6.060 5.800 5.850 83,651 -0.25(-4.10%)
May 16, 2017 6.100 6.130 6.060 6.100 38,110 +0.00(+0.00%)
May 15, 2017 6.080 6.100 6.060 6.100 42,606 +0.00(+0.00%)
May 12, 2017 6.050 6.100 6.020 6.100 32,211 +0.05(+0.83%)
May 11, 2017 6.080 6.100 6.040 6.050 34,950 -0.01(-0.17%)
May 10, 2017 6.010 6.100 6.010 6.060 85,520 +0.05(+0.83%)
May 09, 2017 6.100 6.100 6.010 6.010 32,392 -0.05(-0.83%)
May 08, 2017 6.190 6.190 6.060 6.060 68,712 -0.08(-1.30%)
May 05, 2017 6.180 6.200 6.130 6.140 58,131 -0.05(-0.81%)
May 04, 2017 6.250 6.250 6.140 6.190 55,562 -0.09(-1.43%)
May 03, 2017 6.280 6.290 6.230 6.280 48,144 -0.08(-1.26%)
May 02, 2017 6.270 6.370 6.270 6.360 61,237 +0.06(+0.95%)
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.