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 )

4.270 +0.010 (+0.23%)
Streaming Delayed Price Updated: 2:32 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 31, 2009 10.46 10.75 10.35 10.63 52,539 -0.02(-0.19%)
Aug 28, 2009 10.59 10.84 10.42 10.65 79,070 +0.12(+1.14%)
Aug 27, 2009 10.46 10.55 10.31 10.53 37,780 +0.07(+0.67%)
Aug 26, 2009 10.40 10.54 10.24 10.46 53,718 +0.14(+1.36%)
Aug 25, 2009 10.45 10.50 10.29 10.32 30,088 +0.03(+0.29%)
Aug 24, 2009 10.30 10.47 10.27 10.29 28,446 +0.08(+0.78%)
Aug 21, 2009 10.12 10.25 10.05 10.21 40,456 +0.01(+0.10%)
Aug 20, 2009 10.46 10.46 10.03 10.20 51,971 +0.20(+2.00%)
Aug 19, 2009 9.870 10.13 9.870 10.00 51,382 -0.12(-1.15%)
Aug 18, 2009 10.04 10.20 9.750 10.12 37,082 +0.62(+6.48%)
Aug 17, 2009 9.680 10.08 9.370 9.500 108,259 -0.59(-5.85%)
Aug 14, 2009 10.38 10.38 9.950 10.09 34,064 -0.23(-2.23%)
Aug 13, 2009 10.41 10.41 10.21 10.32 41,630 +0.13(+1.28%)
Aug 12, 2009 10.42 10.52 9.890 10.19 190,292 -0.17(-1.64%)
Aug 11, 2009 10.52 10.54 10.11 10.36 71,846 -0.20(-1.89%)
Aug 10, 2009 10.69 10.70 10.53 10.56 55,956 -0.13(-1.22%)
Aug 07, 2009 10.83 10.83 10.57 10.69 48,051 +0.09(+0.85%)
Aug 06, 2009 10.76 10.76 10.46 10.60 34,189 +0.03(+0.28%)
Aug 05, 2009 11.04 11.04 10.53 10.57 46,135 -0.14(-1.31%)
Aug 04, 2009 10.75 10.75 10.56 10.71 37,341 -0.04(-0.37%)
Aug 03, 2009 10.52 10.75 10.34 10.75 89,117 +0.49(+4.78%)
Jul 31, 2009 10.25 10.28 10.08 10.26 40,281 +0.08(+0.78%)
Jul 30, 2009 10.24 10.25 10.00 10.18 48,169 +0.18(+1.80%)
Jul 29, 2009 10.02 10.17 9.870 10.00 43,891 -0.09(-0.89%)
Jul 28, 2009 10.09 10.22 10.02 10.09 53,368 -0.09(-0.88%)
Jul 27, 2009 10.10 10.28 10.10 10.18 48,880 -0.06(-0.59%)
Jul 24, 2009 10.20 10.24 9.769 10.24 660 +0.34(+3.43%)
Jul 23, 2009 9.720 9.980 9.600 9.900 83,361 +0.29(+3.02%)
Jul 22, 2009 9.370 9.700 9.370 9.610 75,135 +0.05(+0.52%)
Jul 21, 2009 9.700 9.770 9.560 9.560 51,807 -0.14(-1.44%)
Jul 20, 2009 9.250 9.700 9.250 9.700 51,215 +0.38(+4.08%)
Jul 17, 2009 9.470 9.470 9.110 9.320 77,818 -0.03(-0.32%)
Jul 16, 2009 9.350 9.365 9.110 9.350 61,675 +0.24(+2.63%)
Jul 15, 2009 8.840 9.140 8.840 9.110 47,912 +0.40(+4.59%)
Jul 14, 2009 8.760 8.951 8.710 8.710 39,798 -0.03(-0.34%)
Jul 13, 2009 8.760 8.870 8.690 8.740 103,071 +0.11(+1.25%)
Jul 10, 2009 8.570 8.836 8.400 8.632 45,123 +0.11(+1.31%)
Jul 09, 2009 8.410 8.580 8.410 8.520 38,713 +0.21(+2.53%)
Jul 08, 2009 8.530 8.640 8.150 8.310 91,587 -0.35(-4.04%)
Jul 07, 2009 8.980 8.980 8.660 8.660 61,806 -0.07(-0.80%)
Jul 06, 2009 8.820 8.880 8.080 8.730 181,994 -0.35(-3.85%)
Jul 02, 2009 9.100 9.350 9.050 9.080 35,120 -0.27(-2.89%)
Jul 01, 2009 9.400 9.450 9.340 9.350 29,353 -0.06(-0.64%)
Jun 30, 2009 9.330 9.410 9.190 9.410 43,372 +0.08(+0.86%)
Jun 29, 2009 9.400 9.560 9.210 9.330 39,089 -0.07(-0.74%)
Jun 26, 2009 9.300 9.590 9.280 9.400 93,633 -0.11(-1.16%)
Jun 25, 2009 9.340 9.550 9.340 9.510 78,682 +0.28(+3.04%)
Jun 24, 2009 8.890 9.450 8.890 9.229 45,592 +0.29(+3.23%)
Jun 23, 2009 9.280 9.280 8.590 8.940 125,628 -0.46(-4.89%)
Jun 22, 2009 9.510 9.600 9.230 9.400 97,842 -0.24(-2.49%)
Jun 19, 2009 9.620 9.750 9.480 9.640 63,425 +0.26(+2.72%)
Jun 18, 2009 9.320 9.430 9.120 9.385 47,034 +0.28(+3.02%)
Jun 17, 2009 9.410 9.500 8.900 9.110 140,358 -0.50(-5.20%)
Jun 16, 2009 10.30 10.42 9.390 9.610 213,843 -0.70(-6.79%)
Jun 15, 2009 10.56 10.56 10.24 10.31 62,026 -0.25(-2.37%)
Jun 12, 2009 10.51 10.75 10.51 10.56 62,149 -0.11(-1.03%)
Jun 11, 2009 10.48 10.67 10.39 10.67 51,343 +0.25(+2.36%)
Jun 10, 2009 10.25 10.50 10.22 10.42 74,280 +0.10(+1.00%)
Jun 09, 2009 10.01 10.42 10.01 10.32 53,996 +0.21(+2.08%)
Jun 08, 2009 10.05 10.13 10.00 10.11 62,303 -0.30(-2.88%)
Jun 05, 2009 10.82 11.33 10.36 10.41 108,083 -0.06(-0.57%)
Jun 04, 2009 10.43 10.50 10.16 10.47 82,438 +0.30(+2.95%)
Jun 03, 2009 10.26 10.27 10.01 10.17 71,930 -0.09(-0.88%)
Jun 02, 2009 10.35 10.35 10.15 10.26 56,820 -0.01(-0.10%)
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.