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, 2020 4.680 4.740 4.580 4.610 30,100 -0.08(-1.71%)
Jul 30, 2020 4.730 4.730 4.640 4.690 40,672 -0.07(-1.47%)
Jul 29, 2020 4.710 4.760 4.710 4.760 36,120 +0.06(+1.28%)
Jul 28, 2020 4.740 4.740 4.680 4.700 27,287 -0.03(-0.63%)
Jul 27, 2020 4.690 4.730 4.690 4.730 36,716 +0.07(+1.39%)
Jul 24, 2020 4.670 4.680 4.650 4.665 35,700 -0.04(-0.96%)
Jul 23, 2020 4.710 4.710 4.630 4.710 62,463 +0.01(+0.21%)
Jul 22, 2020 4.770 4.770 4.700 4.700 28,484 -0.01(-0.21%)
Jul 21, 2020 4.670 4.750 4.670 4.710 38,167 +0.11(+2.39%)
Jul 20, 2020 4.580 4.620 4.580 4.600 55,859 +0.02(+0.44%)
Jul 17, 2020 4.580 4.610 4.560 4.580 25,100 +0.04(+0.88%)
Jul 16, 2020 4.640 4.640 4.540 4.540 24,800 -0.08(-1.73%)
Jul 15, 2020 4.630 4.640 4.610 4.620 60,915 +0.07(+1.54%)
Jul 14, 2020 4.510 4.560 4.510 4.550 52,461 +0.02(+0.55%)
Jul 13, 2020 4.600 4.600 4.520 4.525 40,725 -0.02(-0.55%)
Jul 10, 2020 4.510 4.590 4.510 4.550 49,100 +0.00(+0.00%)
Jul 09, 2020 4.570 4.578 4.500 4.550 97,450 +0.02(+0.44%)
Jul 08, 2020 4.560 4.576 4.530 4.530 61,497 -0.05(-1.09%)
Jul 07, 2020 4.560 4.590 4.550 4.580 54,275 +0.01(+0.22%)
Jul 06, 2020 4.650 4.650 4.530 4.570 51,995 -0.01(-0.22%)
Jul 02, 2020 4.590 4.617 4.560 4.580 56,100 +0.02(+0.44%)
Jul 01, 2020 4.500 4.570 4.498 4.560 61,053 +0.09(+2.01%)
Jun 30, 2020 4.440 4.480 4.410 4.470 36,803 -0.02(-0.45%)
Jun 29, 2020 4.390 4.490 4.390 4.490 30,502 +0.12(+2.75%)
Jun 26, 2020 4.510 4.510 4.360 4.370 12,500 -0.06(-1.41%)
Jun 25, 2020 4.380 4.433 4.335 4.433 15,754 +0.00(+0.06%)
Jun 24, 2020 4.480 4.480 4.430 4.430 73,808 -0.09(-1.99%)
Jun 23, 2020 4.510 4.540 4.500 4.520 31,813 +0.05(+1.12%)
Jun 22, 2020 4.470 4.480 4.450 4.470 57,739 +0.03(+0.68%)
Jun 19, 2020 4.450 4.472 4.420 4.440 42,600 +0.01(+0.23%)
Jun 18, 2020 4.450 4.455 4.430 4.430 16,716 -0.04(-0.89%)
Jun 17, 2020 4.460 4.510 4.460 4.470 52,827 +0.03(+0.68%)
Jun 16, 2020 4.530 4.530 4.400 4.440 30,080 +0.02(+0.45%)
Jun 15, 2020 4.320 4.440 4.250 4.420 54,636 +0.03(+0.68%)
Jun 12, 2020 4.390 4.430 4.300 4.390 29,300 +0.05(+1.15%)
Jun 11, 2020 4.500 4.519 4.320 4.340 102,996 -0.27(-5.86%)
Jun 10, 2020 4.590 4.660 4.590 4.610 36,105 -0.01(-0.22%)
Jun 09, 2020 4.630 4.635 4.590 4.620 32,737 -0.04(-0.96%)
Jun 08, 2020 4.650 4.690 4.640 4.665 46,870 +0.00(+0.11%)
Jun 05, 2020 4.670 4.710 4.660 4.660 23,400 +0.11(+2.42%)
Jun 04, 2020 4.560 4.600 4.550 4.550 26,573 -0.03(-0.66%)
Jun 03, 2020 4.500 4.580 4.500 4.580 34,142 +0.14(+3.15%)
Jun 02, 2020 4.430 4.460 4.411 4.440 38,081 +0.05(+1.14%)
Jun 01, 2020 4.300 4.415 4.300 4.390 24,432 +0.16(+3.78%)
May 29, 2020 4.280 4.280 4.210 4.230 19,900 -0.09(-2.08%)
May 28, 2020 4.350 4.360 4.210 4.320 57,254 -0.02(-0.46%)
May 27, 2020 4.270 4.340 4.240 4.340 46,833 +0.11(+2.72%)
May 26, 2020 4.190 4.240 4.130 4.225 39,345 +0.15(+3.56%)
May 22, 2020 4.010 4.080 4.005 4.080 19,700 +0.04(+0.99%)
May 21, 2020 4.040 4.050 4.020 4.040 76,738 -0.04(-0.98%)
May 20, 2020 4.030 4.090 4.030 4.080 41,959 -0.02(-0.49%)
May 19, 2020 4.080 4.119 4.080 4.100 104,043 +0.02(+0.49%)
May 18, 2020 4.040 4.105 4.040 4.080 39,578 +0.11(+2.77%)
May 15, 2020 3.960 4.020 3.960 3.970 44,000 +0.01(+0.25%)
May 14, 2020 3.950 3.960 3.880 3.960 73,395 -0.08(-1.98%)
May 13, 2020 4.080 4.110 3.980 4.040 23,929 -0.04(-0.98%)
May 12, 2020 4.080 4.120 4.080 4.080 28,672 -0.02(-0.49%)
May 11, 2020 4.060 4.120 4.060 4.100 16,443 +0.01(+0.24%)
May 08, 2020 4.100 4.110 4.060 4.090 19,800 +0.02(+0.49%)
May 07, 2020 4.020 4.100 4.020 4.070 28,905 +0.08(+2.01%)
May 06, 2020 4.040 4.040 3.990 3.990 27,706 -0.04(-0.99%)
May 05, 2020 4.020 4.130 4.020 4.030 50,690 +0.06(+1.51%)
May 04, 2020 3.900 3.980 3.900 3.970 26,158 +0.10(+2.58%)
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.