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, 2018 6.150 6.180 6.130 6.156 30,781 +0.02(+0.26%)
Jul 30, 2018 6.170 6.170 6.110 6.140 25,673 -0.02(-0.32%)
Jul 27, 2018 6.180 6.190 6.130 6.160 36,300 -0.01(-0.16%)
Jul 26, 2018 6.110 6.180 6.110 6.170 33,086 +0.03(+0.49%)
Jul 25, 2018 6.160 6.160 6.130 6.140 36,991 -0.02(-0.32%)
Jul 24, 2018 6.160 6.160 6.110 6.160 48,283 +0.06(+0.98%)
Jul 23, 2018 6.120 6.150 6.060 6.100 37,308 -0.05(-0.81%)
Jul 20, 2018 6.100 6.160 6.100 6.150 42,309 +0.11(+1.82%)
Jul 19, 2018 6.080 6.130 6.030 6.040 56,015 -0.10(-1.63%)
Jul 18, 2018 6.090 6.140 6.082 6.140 42,810 +0.06(+0.99%)
Jul 17, 2018 6.030 6.149 6.030 6.080 31,419 +0.03(+0.50%)
Jul 16, 2018 6.090 6.120 6.040 6.050 55,454 +0.02(+0.33%)
Jul 13, 2018 6.070 6.080 6.030 6.030 35,522 -0.09(-1.47%)
Jul 12, 2018 6.150 6.150 6.080 6.120 22,216 +0.00(+0.00%)
Jul 11, 2018 6.080 6.130 6.080 6.120 42,970 +0.02(+0.33%)
Jul 10, 2018 6.090 6.140 6.090 6.100 29,406 +0.01(+0.16%)
Jul 09, 2018 6.160 6.160 6.080 6.090 88,252 -0.06(-0.98%)
Jul 06, 2018 6.160 6.160 6.150 6.150 41,693 +0.00(+0.00%)
Jul 05, 2018 6.240 6.240 6.150 6.150 54,903 -0.05(-0.81%)
Jul 03, 2018 6.200 6.200 6.200 0 -0.05(-0.80%)
Jul 02, 2018 6.270 6.270 6.080 6.250 65,701 +0.00(+0.00%)
Jun 29, 2018 6.250 6.170 6.250 70,830 +0.11(+1.79%)
Jun 28, 2018 6.040 6.140 6.040 6.140 47,434 +0.13(+2.16%)
Jun 27, 2018 6.090 6.160 6.010 6.010 49,523 -0.07(-1.15%)
Jun 26, 2018 6.060 6.080 6.060 6.080 22,690 +0.08(+1.33%)
Jun 25, 2018 6.090 6.093 6.000 6.000 31,677 -0.13(-2.12%)
Jun 22, 2018 6.120 6.160 6.090 6.130 36,354 +0.04(+0.66%)
Jun 21, 2018 6.110 6.110 6.060 6.090 68,991 -0.02(-0.33%)
Jun 20, 2018 6.120 6.250 6.090 6.110 33,389 -0.09(-1.45%)
Jun 19, 2018 6.160 6.210 6.140 6.200 64,958 -0.05(-0.80%)
Jun 18, 2018 6.240 6.250 6.205 6.250 47,150 +0.02(+0.32%)
Jun 15, 2018 6.232 6.200 6.230 136,001 +0.03(+0.48%)
Jun 14, 2018 6.240 6.240 6.150 6.200 78,041 -0.01(-0.16%)
Jun 13, 2018 6.270 6.290 6.191 6.210 44,781 -0.02(-0.32%)
Jun 12, 2018 6.330 6.330 6.190 6.230 55,163 -0.01(-0.16%)
Jun 11, 2018 6.210 6.250 6.200 6.240 45,871 +0.04(+0.65%)
Jun 08, 2018 6.160 6.200 6.140 6.200 24,344 +0.06(+0.98%)
Jun 07, 2018 6.240 6.240 6.140 6.140 46,905 -0.07(-1.13%)
Jun 06, 2018 6.210 6.150 6.210 39,294 +0.05(+0.81%)
Jun 05, 2018 6.130 6.170 6.130 6.160 40,485 -0.02(-0.32%)
Jun 04, 2018 6.180 6.190 6.130 6.180 29,782 +0.04(+0.66%)
Jun 01, 2018 6.080 6.180 6.060 6.139 43,904 +0.11(+1.81%)
May 31, 2018 6.040 6.080 6.010 6.030 46,387 -0.06(-0.99%)
May 30, 2018 6.020 6.090 6.010 6.090 23,757 +0.13(+2.18%)
May 29, 2018 6.000 6.010 5.960 5.960 55,950 -0.05(-0.83%)
May 25, 2018 6.010 6.010 6.010 0 -0.06(-0.99%)
May 24, 2018 6.060 6.110 6.050 6.070 62,234 +0.01(+0.17%)
May 23, 2018 6.100 6.106 6.050 6.060 25,069 -0.04(-0.66%)
May 22, 2018 6.120 6.130 6.095 6.100 45,824 -0.02(-0.33%)
May 21, 2018 6.110 6.140 6.100 6.120 28,027 +0.05(+0.82%)
May 18, 2018 6.050 6.073 6.030 6.070 33,820 +0.00(+0.00%)
May 17, 2018 6.100 6.100 6.060 6.070 26,538 +0.00(+0.00%)
May 16, 2018 6.090 6.125 6.070 6.070 24,857 -0.01(-0.16%)
May 15, 2018 6.060 6.080 6.021 6.080 45,090 -0.07(-1.14%)
May 14, 2018 6.180 6.180 6.100 6.150 30,757 +0.03(+0.49%)
May 11, 2018 6.160 6.160 6.080 6.120 48,025 +0.00(+0.00%)
May 10, 2018 6.080 6.120 6.059 6.120 27,503 +0.08(+1.32%)
May 09, 2018 6.030 6.040 6.000 6.040 32,034 +0.02(+0.33%)
May 08, 2018 6.020 6.020 5.990 6.020 15,731 -0.01(-0.17%)
May 07, 2018 6.040 6.040 6.001 6.030 19,706 +0.01(+0.17%)
May 04, 2018 5.990 6.040 5.990 6.020 25,814 +0.00(+0.00%)
May 03, 2018 6.030 6.030 5.987 6.020 38,252 -0.01(-0.17%)
May 02, 2018 6.010 6.030 5.988 6.030 45,843 +0.08(+1.26%)
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.