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 (%)
Aug 31, 2004 8.600 8.800 8.600 8.690 51,000 -0.02(-0.23%)
Aug 30, 2004 8.710 8.740 8.710 8.710 38,200 +0.02(+0.23%)
Aug 27, 2004 8.650 8.700 8.650 8.690 13,200 +0.01(+0.12%)
Aug 26, 2004 8.630 8.700 8.630 8.680 29,300 +0.05(+0.58%)
Aug 25, 2004 8.650 8.650 8.510 8.630 38,600 +0.01(+0.12%)
Aug 24, 2004 8.690 8.700 8.600 8.620 12,700 -0.07(-0.81%)
Aug 23, 2004 8.650 8.690 8.600 8.690 17,800 +0.04(+0.48%)
Aug 20, 2004 8.650 8.690 8.550 8.649 46,400 -0.03(-0.36%)
Aug 19, 2004 8.650 8.690 8.650 8.680 10,200 +0.00(+0.00%)
Aug 18, 2004 8.660 8.690 8.640 8.680 10,300 +0.06(+0.70%)
Aug 17, 2004 8.640 8.650 8.570 8.620 14,800 -0.02(-0.23%)
Aug 16, 2004 8.660 8.660 8.590 8.640 19,800 -0.04(-0.46%)
Aug 13, 2004 8.620 8.690 8.620 8.680 10,900 +0.03(+0.35%)
Aug 12, 2004 8.590 8.670 8.510 8.650 42,700 +0.06(+0.70%)
Aug 11, 2004 8.550 8.600 8.520 8.590 8,000 -0.01(-0.12%)
Aug 10, 2004 8.590 8.719 8.590 8.600 29,900 +0.01(+0.12%)
Aug 09, 2004 8.440 8.590 8.400 8.590 9,700 +0.17(+2.02%)
Aug 06, 2004 8.450 8.450 8.210 8.420 48,200 -0.03(-0.36%)
Aug 05, 2004 8.550 8.550 8.420 8.450 12,800 -0.15(-1.74%)
Aug 04, 2004 8.610 8.610 8.550 8.600 11,100 -0.06(-0.69%)
Aug 03, 2004 8.600 8.670 8.600 8.660 20,700 +0.07(+0.81%)
Aug 02, 2004 8.620 8.620 8.400 8.590 35,200 -0.02(-0.23%)
Jul 30, 2004 8.460 8.610 8.460 8.610 12,700 +0.10(+1.18%)
Jul 29, 2004 8.460 8.510 8.390 8.510 9,200 +0.00(+0.00%)
Jul 28, 2004 8.510 8.510 8.350 8.510 18,100 +0.01(+0.12%)
Jul 27, 2004 8.500 8.560 8.450 8.500 24,000 +0.05(+0.59%)
Jul 26, 2004 8.500 8.500 8.310 8.450 36,100 -0.14(-1.63%)
Jul 23, 2004 8.560 8.590 8.450 8.590 27,500 -0.04(-0.46%)
Jul 22, 2004 8.710 8.710 8.600 8.630 19,400 -0.12(-1.37%)
Jul 21, 2004 8.800 8.800 8.710 8.750 76,800 -0.10(-1.13%)
Jul 20, 2004 8.850 8.860 8.810 8.850 22,900 -0.05(-0.56%)
Jul 19, 2004 8.900 8.950 8.820 8.900 44,900 +0.01(+0.11%)
Jul 16, 2004 8.820 8.900 8.780 8.890 15,000 +0.11(+1.25%)
Jul 15, 2004 8.810 8.810 8.770 8.780 41,700 -0.03(-0.34%)
Jul 14, 2004 8.810 8.820 8.750 8.810 17,600 -0.05(-0.56%)
Jul 13, 2004 8.850 8.860 8.800 8.860 16,400 +0.01(+0.11%)
Jul 12, 2004 8.890 8.900 8.800 8.850 9,000 +0.00(+0.00%)
Jul 09, 2004 8.780 8.900 8.700 8.850 41,400 +0.08(+0.91%)
Jul 08, 2004 8.730 8.810 8.600 8.770 45,500 +0.02(+0.23%)
Jul 07, 2004 8.600 8.830 8.570 8.750 41,600 +0.21(+2.46%)
Jul 06, 2004 8.580 8.580 8.450 8.540 16,300 -0.02(-0.23%)
Jul 02, 2004 8.430 8.570 8.420 8.560 10,700 +0.18(+2.15%)
Jul 01, 2004 8.500 8.500 8.360 8.380 18,500 +0.01(+0.12%)
Jun 30, 2004 8.200 8.390 8.200 8.370 39,500 -0.13(-1.53%)
Jun 29, 2004 8.550 8.590 8.500 8.500 6,300 -0.10(-1.16%)
Jun 28, 2004 8.610 8.650 8.450 8.600 23,200 -0.25(-2.82%)
Jun 25, 2004 8.840 8.900 8.800 8.850 21,300 +0.00(+0.00%)
Jun 24, 2004 8.740 8.880 8.700 8.850 14,200 +0.15(+1.72%)
Jun 23, 2004 8.690 8.730 8.620 8.700 30,400 +0.07(+0.81%)
Jun 22, 2004 8.650 8.690 8.610 8.630 18,900 +0.02(+0.23%)
Jun 21, 2004 8.640 8.660 8.610 8.610 39,100 +0.05(+0.58%)
Jun 18, 2004 8.440 8.560 8.440 8.560 8,000 +0.14(+1.66%)
Jun 17, 2004 8.500 8.500 8.360 8.420 7,800 -0.03(-0.36%)
Jun 16, 2004 8.390 8.530 8.270 8.450 38,000 -0.05(-0.59%)
Jun 15, 2004 8.400 8.540 8.330 8.500 15,800 +0.14(+1.67%)
Jun 14, 2004 8.210 8.380 8.210 8.360 34,900 +0.08(+0.97%)
Jun 10, 2004 8.250 8.280 8.250 8.280 3,400 +0.07(+0.85%)
Jun 09, 2004 8.220 8.450 8.210 8.210 31,500 -0.14(-1.68%)
Jun 08, 2004 8.320 8.410 8.320 8.350 18,000 +0.00(+0.00%)
Jun 07, 2004 8.250 8.400 8.250 8.350 10,700 +0.11(+1.33%)
Jun 04, 2004 8.300 8.340 8.200 8.240 13,100 -0.08(-0.96%)
Jun 03, 2004 8.320 8.410 8.320 8.320 5,800 +0.00(+0.00%)
Jun 02, 2004 8.420 8.420 8.300 8.320 28,900 -0.05(-0.60%)
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.