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 )

4.260 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Aug 29, 2003 7.390 7.480 7.370 7.480 33,400 +0.13(+1.77%)
Aug 28, 2003 7.260 7.370 7.260 7.350 13,900 +0.09(+1.24%)
Aug 27, 2003 7.270 7.370 7.260 7.260 4,700 -0.06(-0.82%)
Aug 26, 2003 7.290 7.390 7.260 7.320 6,600 +0.03(+0.41%)
Aug 25, 2003 7.360 7.380 7.170 7.290 20,500 -0.12(-1.62%)
Aug 22, 2003 7.400 7.410 7.400 7.410 2,300 -0.07(-0.94%)
Aug 21, 2003 7.350 7.480 7.350 7.480 13,300 +0.12(+1.63%)
Aug 20, 2003 7.270 7.380 7.270 7.360 12,900 +0.10(+1.38%)
Aug 19, 2003 7.400 7.460 7.260 7.260 9,700 -0.11(-1.49%)
Aug 18, 2003 7.280 7.400 7.280 7.370 16,900 +0.12(+1.66%)
Aug 15, 2003 7.250 7.250 7.250 7.250 1,100 +0.01(+0.14%)
Aug 14, 2003 7.360 7.360 7.200 7.240 13,200 -0.11(-1.50%)
Aug 13, 2003 7.350 7.360 7.300 7.350 16,100 +0.00(+0.00%)
Aug 12, 2003 7.290 7.380 7.270 7.350 10,300 +0.05(+0.68%)
Aug 11, 2003 7.260 7.340 7.260 7.300 15,700 +0.07(+0.97%)
Aug 08, 2003 7.200 7.250 7.200 7.230 5,700 +0.04(+0.56%)
Aug 07, 2003 7.200 7.200 7.170 7.190 3,400 +0.00(+0.00%)
Aug 06, 2003 7.200 7.200 7.100 7.190 4,600 -0.03(-0.42%)
Aug 05, 2003 7.230 7.330 7.210 7.220 10,500 -0.04(-0.55%)
Aug 04, 2003 7.150 7.260 7.150 7.260 15,800 +0.14(+1.97%)
Aug 01, 2003 7.150 7.150 7.090 7.120 16,700 -0.03(-0.42%)
Jul 31, 2003 7.200 7.200 7.100 7.150 30,600 -0.02(-0.28%)
Jul 30, 2003 7.180 7.200 7.110 7.170 34,400 -0.05(-0.69%)
Jul 29, 2003 7.250 7.250 7.200 7.220 17,600 -0.04(-0.55%)
Jul 28, 2003 7.170 7.280 7.170 7.260 25,600 +0.07(+0.97%)
Jul 25, 2003 7.180 7.250 7.180 7.190 19,200 +0.04(+0.56%)
Jul 24, 2003 7.130 7.150 7.120 7.150 20,500 +0.10(+1.42%)
Jul 23, 2003 6.980 7.100 6.980 7.050 19,600 +0.11(+1.59%)
Jul 22, 2003 7.000 7.050 6.940 6.940 33,900 -0.06(-0.86%)
Jul 21, 2003 6.950 7.060 6.870 7.000 18,000 -0.02(-0.28%)
Jul 18, 2003 7.000 7.140 7.000 7.020 23,300 -0.08(-1.13%)
Jul 17, 2003 7.000 7.140 6.990 7.100 23,800 +0.01(+0.14%)
Jul 16, 2003 7.060 7.090 7.030 7.090 18,800 +0.09(+1.29%)
Jul 15, 2003 7.100 7.100 7.000 7.000 17,700 -0.08(-1.13%)
Jul 14, 2003 7.110 7.250 6.700 7.080 55,000 -0.08(-1.12%)
Jul 11, 2003 7.150 7.160 7.080 7.160 10,000 +0.02(+0.28%)
Jul 10, 2003 7.200 7.200 7.090 7.140 9,300 -0.10(-1.38%)
Jul 09, 2003 7.300 7.310 7.200 7.240 222,600 -0.01(-0.14%)
Jul 08, 2003 7.300 7.340 7.170 7.250 13,300 -0.11(-1.49%)
Jul 07, 2003 7.340 7.390 7.340 7.360 13,800 +0.06(+0.82%)
Jul 03, 2003 7.290 7.340 7.260 7.300 14,300 +0.05(+0.69%)
Jul 02, 2003 7.240 7.250 7.210 7.250 8,500 +0.08(+1.12%)
Jul 01, 2003 7.150 7.200 7.150 7.170 5,200 +0.05(+0.70%)
Jun 30, 2003 7.080 7.140 7.070 7.120 7,300 +0.02(+0.28%)
Jun 27, 2003 7.240 7.240 7.100 7.100 7,600 -0.05(-0.70%)
Jun 26, 2003 7.150 7.230 7.140 7.150 12,700 -0.05(-0.69%)
Jun 25, 2003 7.150 7.230 7.140 7.200 21,400 -0.08(-1.10%)
Jun 24, 2003 7.150 7.300 7.150 7.280 20,900 +0.03(+0.41%)
Jun 23, 2003 7.230 7.290 7.230 7.250 12,900 +0.03(+0.42%)
Jun 20, 2003 7.240 7.240 7.220 7.220 200 -0.01(-0.14%)
Jun 19, 2003 7.160 7.250 7.150 7.230 7,000 -0.02(-0.28%)
Jun 18, 2003 7.170 7.250 7.110 7.250 7,200 +0.03(+0.42%)
Jun 17, 2003 7.120 7.230 7.120 7.220 8,500 +0.05(+0.70%)
Jun 16, 2003 7.140 7.340 7.140 7.170 12,900 +0.02(+0.28%)
Jun 13, 2003 7.110 7.150 7.110 7.150 5,600 +0.05(+0.70%)
Jun 12, 2003 7.050 7.100 7.050 7.100 10,800 +0.05(+0.71%)
Jun 11, 2003 7.000 7.050 6.980 7.050 11,500 +0.05(+0.71%)
Jun 10, 2003 7.040 7.050 6.970 7.000 13,700 +0.08(+1.16%)
Jun 09, 2003 6.910 6.950 6.910 6.920 21,700 -0.14(-1.98%)
Jun 06, 2003 7.250 7.250 7.060 7.060 41,200 -0.09(-1.26%)
Jun 05, 2003 7.110 7.160 7.110 7.150 12,500 +0.03(+0.42%)
Jun 04, 2003 7.220 7.220 7.070 7.120 10,100 +0.03(+0.42%)
Jun 03, 2003 7.030 7.090 7.020 7.090 1,800 +0.04(+0.57%)
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.