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, 2023 4.430 4.520 4.430 4.500 34,619 +0.06(+1.35%)
Jul 28, 2023 4.420 4.490 4.420 4.440 43,440 +0.00(+0.00%)
Jul 27, 2023 4.520 4.550 4.430 4.440 38,232 -0.07(-1.55%)
Jul 26, 2023 4.450 4.510 4.450 4.510 33,659 +0.06(+1.35%)
Jul 25, 2023 4.400 4.480 4.400 4.450 36,351 +0.03(+0.68%)
Jul 24, 2023 4.350 4.440 4.350 4.420 29,100 +0.07(+1.61%)
Jul 21, 2023 4.440 4.470 4.340 4.350 45,075 -0.07(-1.58%)
Jul 20, 2023 4.420 4.450 4.410 4.420 30,407 +0.01(+0.23%)
Jul 19, 2023 4.410 4.460 4.379 4.410 64,896 -0.01(-0.23%)
Jul 18, 2023 4.370 4.430 4.370 4.420 49,304 +0.06(+1.38%)
Jul 17, 2023 4.410 4.430 4.360 4.360 77,195 -0.07(-1.58%)
Jul 14, 2023 4.420 4.470 4.390 4.430 42,676 +0.02(+0.45%)
Jul 13, 2023 4.380 4.440 4.380 4.410 69,799 +0.07(+1.61%)
Jul 12, 2023 4.300 4.350 4.300 4.340 42,564 +0.08(+1.88%)
Jul 11, 2023 4.220 4.260 4.200 4.260 30,274 +0.06(+1.43%)
Jul 10, 2023 4.230 4.230 4.150 4.200 61,052 -0.01(-0.24%)
Jul 07, 2023 4.210 4.230 4.190 4.210 36,108 -0.01(-0.24%)
Jul 06, 2023 4.250 4.260 4.150 4.220 42,669 -0.07(-1.63%)
Jul 05, 2023 4.300 4.330 4.290 4.290 38,771 -0.07(-1.61%)
Jul 03, 2023 4.310 4.360 4.290 4.360 65,556 +0.05(+1.16%)
Jun 30, 2023 4.280 4.320 4.250 4.310 30,641 +0.07(+1.65%)
Jun 29, 2023 4.190 4.250 4.190 4.240 13,916 +0.04(+0.95%)
Jun 28, 2023 4.190 4.220 4.190 4.200 47,917 -0.02(-0.59%)
Jun 27, 2023 4.210 4.260 4.170 4.225 59,726 +0.02(+0.60%)
Jun 26, 2023 4.240 4.290 4.160 4.200 51,662 -0.05(-1.18%)
Jun 23, 2023 4.260 4.310 4.230 4.250 89,318 -0.07(-1.62%)
Jun 22, 2023 4.330 4.360 4.320 4.320 93,471 -0.06(-1.37%)
Jun 21, 2023 4.480 4.492 4.370 4.380 37,417 -0.12(-2.67%)
Jun 20, 2023 4.430 4.500 4.350 4.500 29,742 +0.06(+1.35%)
Jun 16, 2023 4.440 4.470 4.430 4.440 85,557 +0.00(+0.00%)
Jun 15, 2023 4.400 4.440 4.350 4.440 86,065 +0.05(+1.14%)
Jun 14, 2023 4.430 4.440 4.380 4.390 83,497 -0.02(-0.45%)
Jun 13, 2023 4.430 4.457 4.410 4.410 33,581 -0.01(-0.23%)
Jun 12, 2023 4.470 4.470 4.390 4.420 30,682 -0.03(-0.67%)
Jun 09, 2023 4.460 4.490 4.420 4.450 39,550 +0.00(+0.00%)
Jun 08, 2023 4.350 4.460 4.350 4.450 29,988 +0.10(+2.30%)
Jun 07, 2023 4.460 4.480 4.340 4.350 49,773 -0.09(-2.03%)
Jun 06, 2023 4.490 4.525 4.430 4.440 73,649 -0.05(-1.11%)
Jun 05, 2023 4.220 4.520 4.211 4.490 72,449 +0.27(+6.40%)
Jun 02, 2023 4.210 4.300 4.210 4.220 68,871 +0.07(+1.69%)
Jun 01, 2023 4.100 4.190 4.100 4.150 94,868 +0.07(+1.72%)
May 31, 2023 4.080 4.105 4.060 4.080 101,530 -0.03(-0.73%)
May 30, 2023 4.180 4.199 4.095 4.110 80,597 -0.05(-1.20%)
May 26, 2023 4.130 4.170 4.100 4.160 67,922 +0.06(+1.46%)
May 25, 2023 4.200 4.200 4.100 4.100 55,039 -0.11(-2.61%)
May 24, 2023 4.220 4.250 4.200 4.210 77,871 -0.05(-1.17%)
May 23, 2023 4.290 4.290 4.250 4.260 70,688 -0.03(-0.70%)
May 22, 2023 4.290 4.320 4.270 4.290 88,418 +0.00(+0.00%)
May 19, 2023 4.320 4.340 4.260 4.290 50,843 -0.01(-0.23%)
May 18, 2023 4.300 4.300 4.260 4.300 68,411 -0.12(-2.71%)
May 17, 2023 4.400 4.440 4.336 4.420 39,545 +0.01(+0.23%)
May 16, 2023 4.420 4.420 4.350 4.410 47,222 -0.03(-0.68%)
May 15, 2023 4.380 4.440 4.380 4.440 23,722 +0.09(+2.07%)
May 12, 2023 4.360 4.380 4.350 4.350 29,534 -0.01(-0.23%)
May 11, 2023 4.370 4.430 4.350 4.360 37,270 -0.06(-1.36%)
May 10, 2023 4.430 4.470 4.380 4.420 36,688 +0.03(+0.68%)
May 09, 2023 4.380 4.410 4.380 4.390 36,080 -0.07(-1.57%)
May 08, 2023 4.440 4.470 4.440 4.460 49,940 +0.03(+0.68%)
May 05, 2023 4.360 4.430 4.360 4.430 23,958 +0.11(+2.55%)
May 04, 2023 4.340 4.350 4.280 4.320 28,051 -0.02(-0.46%)
May 03, 2023 4.370 4.370 4.322 4.340 19,355 -0.03(-0.69%)
May 02, 2023 4.390 4.390 4.320 4.370 49,144 -0.03(-0.68%)
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.