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, 2019 5.510 5.521 5.460 5.470 23,980 -0.03(-0.55%)
Jul 30, 2019 5.500 5.518 5.490 5.500 20,769 -0.03(-0.54%)
Jul 29, 2019 5.520 5.580 5.520 5.530 28,013 +0.02(+0.36%)
Jul 26, 2019 5.540 5.560 5.510 5.510 20,300 +0.00(+0.00%)
Jul 25, 2019 5.620 5.640 5.510 5.510 48,253 -0.11(-1.96%)
Jul 24, 2019 5.590 5.620 5.580 5.620 38,802 +0.05(+0.90%)
Jul 23, 2019 5.600 5.605 5.570 5.570 32,080 +0.00(+0.00%)
Jul 22, 2019 5.510 5.580 5.510 5.570 37,698 +0.04(+0.72%)
Jul 19, 2019 5.530 5.560 5.525 5.530 41,700 +0.01(+0.18%)
Jul 18, 2019 5.480 5.520 5.475 5.520 28,702 +0.03(+0.55%)
Jul 17, 2019 5.460 5.600 5.460 5.490 44,551 +0.03(+0.55%)
Jul 16, 2019 5.450 5.476 5.440 5.460 44,483 +0.01(+0.18%)
Jul 15, 2019 5.480 5.480 5.440 5.450 35,070 +0.00(+0.00%)
Jul 12, 2019 5.430 5.470 5.420 5.450 38,000 +0.05(+0.93%)
Jul 11, 2019 5.460 5.460 5.390 5.400 98,962 -0.02(-0.37%)
Jul 10, 2019 5.420 5.450 5.410 5.420 22,227 +0.02(+0.37%)
Jul 09, 2019 5.430 5.460 5.400 5.400 36,219 -0.04(-0.74%)
Jul 08, 2019 5.420 5.492 5.420 5.440 42,469 -0.07(-1.27%)
Jul 05, 2019 5.500 5.523 5.490 5.510 30,700 -0.04(-0.72%)
Jul 03, 2019 5.500 5.550 5.500 5.550 22,100 +0.08(+1.46%)
Jul 02, 2019 5.480 5.508 5.440 5.470 30,104 -0.04(-0.73%)
Jul 01, 2019 5.540 5.550 5.490 5.510 71,961 +0.03(+0.55%)
Jun 28, 2019 5.550 5.550 5.450 5.480 73,600 +0.04(+0.74%)
Jun 27, 2019 5.380 5.440 5.380 5.440 53,822 +0.07(+1.30%)
Jun 26, 2019 5.340 5.420 5.340 5.370 69,658 +0.01(+0.19%)
Jun 25, 2019 5.390 5.410 5.340 5.360 29,465 -0.03(-0.56%)
Jun 24, 2019 5.360 5.416 5.360 5.390 45,282 +0.05(+0.94%)
Jun 21, 2019 5.370 5.377 5.320 5.340 54,100 -0.04(-0.74%)
Jun 20, 2019 5.370 5.420 5.367 5.380 45,135 -0.07(-1.28%)
Jun 19, 2019 5.450 5.500 5.440 5.450 87,137 +0.00(+0.00%)
Jun 18, 2019 5.420 5.480 5.420 5.450 34,017 +0.04(+0.74%)
Jun 17, 2019 5.420 5.430 5.410 5.410 59,780 -0.01(-0.18%)
Jun 14, 2019 5.420 5.446 5.420 5.420 40,500 +0.00(+0.00%)
Jun 13, 2019 5.420 5.453 5.410 5.420 31,865 +0.01(+0.18%)
Jun 12, 2019 5.450 5.460 5.410 5.410 21,087 -0.04(-0.73%)
Jun 11, 2019 5.450 5.480 5.440 5.450 28,989 +0.03(+0.55%)
Jun 10, 2019 5.440 5.440 5.390 5.420 193,311 +0.01(+0.18%)
Jun 07, 2019 5.390 5.434 5.390 5.410 60,600 +0.05(+0.93%)
Jun 06, 2019 5.390 5.390 5.340 5.360 62,587 +0.01(+0.19%)
Jun 05, 2019 5.330 5.410 5.330 5.350 40,629 -0.01(-0.19%)
Jun 04, 2019 5.320 5.380 5.320 5.360 48,057 +0.07(+1.32%)
Jun 03, 2019 5.370 5.370 5.290 5.290 38,596 -0.04(-0.75%)
May 31, 2019 5.310 5.364 5.310 5.330 22,700 +0.01(+0.19%)
May 30, 2019 5.340 5.360 5.310 5.320 43,675 +0.00(+0.00%)
May 29, 2019 5.380 5.390 5.310 5.320 49,491 -0.08(-1.48%)
May 28, 2019 5.410 5.430 5.400 5.400 43,408 -0.03(-0.55%)
May 24, 2019 5.400 5.450 5.400 5.430 17,600 +0.03(+0.56%)
May 23, 2019 5.400 5.420 5.390 5.400 19,271 -0.02(-0.37%)
May 22, 2019 5.440 5.440 5.400 5.420 30,022 +0.01(+0.18%)
May 21, 2019 5.430 5.450 5.380 5.410 57,764 +0.00(+0.00%)
May 20, 2019 5.360 5.420 5.360 5.410 65,692 +0.16(+3.05%)
May 17, 2019 5.280 5.320 5.250 5.250 29,100 -0.04(-0.76%)
May 16, 2019 5.260 5.339 5.250 5.290 47,482 +0.03(+0.57%)
May 15, 2019 5.220 5.294 5.200 5.260 26,978 +0.00(+0.00%)
May 14, 2019 5.240 5.270 5.220 5.260 34,453 +0.03(+0.57%)
May 13, 2019 5.240 5.280 5.230 5.230 48,586 -0.08(-1.51%)
May 10, 2019 5.320 5.350 5.280 5.310 50,900 +0.02(+0.38%)
May 09, 2019 5.230 5.300 5.230 5.290 36,831 +0.01(+0.19%)
May 08, 2019 5.300 5.309 5.280 5.280 23,352 +0.00(+0.00%)
May 07, 2019 5.330 5.370 5.270 5.280 29,295 -0.09(-1.68%)
May 06, 2019 5.350 5.370 5.310 5.370 44,450 -0.02(-0.37%)
May 03, 2019 5.360 5.390 5.360 5.390 42,900 +0.04(+0.75%)
May 02, 2019 5.370 5.380 5.350 5.350 30,964 -0.04(-0.74%)
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.