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 29, 2022 4.980 5.140 4.980 5.100 31,404 +0.11(+2.20%)
Jul 28, 2022 5.010 5.030 4.930 4.990 36,236 -0.01(-0.20%)
Jul 27, 2022 4.900 5.000 4.900 5.000 25,765 +0.13(+2.67%)
Jul 26, 2022 4.860 4.920 4.800 4.870 55,972 -0.01(-0.20%)
Jul 25, 2022 4.830 4.902 4.830 4.880 25,435 +0.05(+1.04%)
Jul 22, 2022 4.870 4.940 4.820 4.830 25,482 -0.02(-0.41%)
Jul 21, 2022 4.750 4.850 4.735 4.850 13,280 +0.10(+2.11%)
Jul 20, 2022 4.730 4.780 4.720 4.750 24,216 +0.02(+0.42%)
Jul 19, 2022 4.640 4.780 4.640 4.730 36,936 +0.10(+2.16%)
Jul 18, 2022 4.670 4.720 4.620 4.630 50,596 +0.00(+0.00%)
Jul 15, 2022 4.550 4.630 4.550 4.630 13,485 +0.15(+3.35%)
Jul 14, 2022 4.510 4.530 4.480 4.480 41,615 -0.10(-2.18%)
Jul 13, 2022 4.490 4.590 4.490 4.580 18,406 +0.01(+0.22%)
Jul 12, 2022 4.560 4.600 4.540 4.570 30,095 +0.00(+0.00%)
Jul 11, 2022 4.620 4.620 4.550 4.570 51,071 -0.11(-2.35%)
Jul 08, 2022 4.800 4.800 4.640 4.680 62,090 -0.07(-1.47%)
Jul 07, 2022 4.670 4.750 4.670 4.750 24,664 +0.14(+3.04%)
Jul 06, 2022 4.590 4.629 4.550 4.610 22,701 +0.04(+0.88%)
Jul 05, 2022 4.610 4.615 4.450 4.570 74,881 -0.07(-1.51%)
Jul 01, 2022 4.580 4.665 4.510 4.640 37,012 +0.03(+0.65%)
Jun 30, 2022 4.650 4.650 4.560 4.610 50,725 -0.06(-1.28%)
Jun 29, 2022 4.720 4.730 4.670 4.670 29,620 -0.02(-0.43%)
Jun 28, 2022 4.820 4.870 4.690 4.690 35,354 -0.11(-2.29%)
Jun 27, 2022 4.830 4.850 4.790 4.800 23,525 -0.01(-0.21%)
Jun 24, 2022 4.630 4.810 4.630 4.810 49,933 +0.20(+4.34%)
Jun 23, 2022 4.600 4.620 4.551 4.610 35,537 +0.02(+0.44%)
Jun 22, 2022 4.620 4.660 4.590 4.590 20,047 -0.08(-1.70%)
Jun 21, 2022 4.560 4.680 4.560 4.670 76,470 +0.13(+2.85%)
Jun 17, 2022 4.540 4.800 4.450 4.540 429,992 -0.41(-8.28%)
Jun 16, 2022 4.970 5.016 4.920 4.950 76,401 -0.09(-1.79%)
Jun 15, 2022 5.110 5.110 4.890 5.040 79,944 +0.00(+0.00%)
Jun 14, 2022 5.070 5.100 5.010 5.040 37,058 -0.01(-0.20%)
Jun 13, 2022 5.140 5.180 5.030 5.050 81,511 -0.29(-5.43%)
Jun 10, 2022 5.250 5.340 5.120 5.340 80,113 +0.00(+0.00%)
Jun 09, 2022 5.410 5.490 5.300 5.340 34,966 -0.11(-2.02%)
Jun 08, 2022 5.410 5.460 5.410 5.450 20,167 +0.03(+0.55%)
Jun 07, 2022 5.370 5.460 5.300 5.420 53,696 +0.02(+0.37%)
Jun 06, 2022 5.420 5.500 5.400 5.400 62,002 -0.03(-0.55%)
Jun 03, 2022 5.460 5.500 5.400 5.430 64,147 -0.01(-0.18%)
Jun 02, 2022 5.440 5.480 5.420 5.440 92,540 -0.05(-0.91%)
Jun 01, 2022 5.520 5.600 5.460 5.490 34,417 +0.00(+0.00%)
May 31, 2022 5.550 5.780 5.490 5.490 96,026 -0.05(-0.90%)
May 27, 2022 5.490 5.575 5.490 5.540 34,298 +0.07(+1.28%)
May 26, 2022 5.560 5.600 5.450 5.470 64,662 -0.03(-0.55%)
May 25, 2022 5.470 5.500 5.400 5.500 49,648 +0.03(+0.55%)
May 24, 2022 5.620 5.680 5.430 5.470 61,953 -0.19(-3.36%)
May 23, 2022 5.700 5.720 5.650 5.660 41,818 +0.01(+0.18%)
May 20, 2022 5.700 5.790 5.590 5.650 69,297 +0.08(+1.44%)
May 19, 2022 5.530 5.599 5.404 5.570 70,710 -0.13(-2.28%)
May 18, 2022 5.650 5.700 5.520 5.700 87,461 +0.03(+0.53%)
May 17, 2022 5.420 5.700 5.420 5.670 77,607 +0.37(+6.98%)
May 16, 2022 5.410 5.420 5.300 5.300 57,186 -0.12(-2.30%)
May 13, 2022 5.240 5.442 5.240 5.425 54,169 +0.21(+4.13%)
May 12, 2022 5.250 5.252 5.050 5.210 66,787 +0.02(+0.39%)
May 11, 2022 5.250 5.400 5.190 5.190 86,963 -0.14(-2.63%)
May 10, 2022 5.390 5.440 5.280 5.330 43,934 +0.01(+0.19%)
May 09, 2022 5.430 5.660 5.300 5.320 63,707 -0.15(-2.74%)
May 06, 2022 5.520 5.565 5.470 5.470 37,685 -0.12(-2.15%)
May 05, 2022 5.770 5.787 5.550 5.590 72,778 -0.20(-3.45%)
May 04, 2022 5.700 5.800 5.680 5.790 84,202 +0.10(+1.76%)
May 03, 2022 5.690 5.720 5.660 5.690 50,176 +0.05(+0.89%)
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.