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 31, 2010 10.10 10.22 10.10 10.16 30,490 -0.01(-0.10%)
Aug 30, 2010 10.25 10.32 10.05 10.17 82,626 -0.02(-0.20%)
Aug 27, 2010 10.19 10.19 10.00 10.19 51,567 +0.25(+2.52%)
Aug 26, 2010 9.990 10.09 9.900 9.940 66,849 +0.04(+0.40%)
Aug 25, 2010 9.900 9.930 9.850 9.900 69,590 +0.00(+0.00%)
Aug 24, 2010 10.06 10.06 9.870 9.900 81,465 -0.25(-2.46%)
Aug 23, 2010 10.20 10.28 10.12 10.15 74,016 +0.04(+0.40%)
Aug 20, 2010 10.10 10.21 10.06 10.11 28,361 -0.06(-0.59%)
Aug 19, 2010 10.33 10.33 10.16 10.17 40,994 -0.18(-1.74%)
Aug 18, 2010 10.36 10.43 10.28 10.35 26,513 -0.04(-0.38%)
Aug 17, 2010 10.31 10.49 10.30 10.39 93,990 +0.16(+1.56%)
Aug 16, 2010 10.11 10.24 10.09 10.23 64,424 +0.06(+0.59%)
Aug 13, 2010 10.17 10.23 10.06 10.17 53,760 +0.15(+1.50%)
Aug 12, 2010 9.990 10.05 9.850 10.02 66,743 -0.03(-0.30%)
Aug 11, 2010 10.36 10.39 10.05 10.05 108,214 -0.55(-5.19%)
Aug 10, 2010 10.59 10.65 10.40 10.60 68,318 -0.15(-1.40%)
Aug 09, 2010 10.66 10.75 10.59 10.75 41,450 +0.12(+1.13%)
Aug 06, 2010 10.63 10.64 10.39 10.63 72,916 +0.04(+0.38%)
Aug 05, 2010 10.55 10.60 10.50 10.59 62,861 -0.08(-0.75%)
Aug 04, 2010 10.54 10.74 10.52 10.67 75,749 +0.08(+0.76%)
Aug 03, 2010 10.67 10.67 10.45 10.59 59,110 -0.06(-0.56%)
Aug 02, 2010 10.49 10.68 10.47 10.65 113,811 +0.26(+2.50%)
Jul 30, 2010 10.39 10.39 10.10 10.39 61,098 +0.09(+0.87%)
Jul 29, 2010 10.25 10.45 10.14 10.30 50,384 +0.00(+0.00%)
Jul 28, 2010 10.35 10.35 10.13 10.30 54,012 -0.09(-0.87%)
Jul 27, 2010 10.49 10.49 10.26 10.39 45,806 -0.03(-0.29%)
Jul 26, 2010 10.25 10.42 10.24 10.42 90,335 +0.16(+1.56%)
Jul 23, 2010 10.19 10.39 10.11 10.26 43,024 +0.12(+1.18%)
Jul 22, 2010 9.930 10.14 9.890 10.14 73,736 +0.30(+3.05%)
Jul 21, 2010 10.04 10.04 9.800 9.840 85,689 -0.16(-1.60%)
Jul 20, 2010 9.710 10.00 9.710 10.00 73,633 +0.26(+2.67%)
Jul 19, 2010 9.830 9.830 9.670 9.740 73,821 -0.02(-0.20%)
Jul 16, 2010 9.760 9.890 9.680 9.760 62,576 -0.23(-2.30%)
Jul 15, 2010 10.00 10.00 9.830 9.990 56,053 +0.01(+0.10%)
Jul 14, 2010 9.970 10.00 9.900 9.980 52,434 +0.03(+0.30%)
Jul 13, 2010 9.860 9.950 9.860 9.950 150,962 +0.11(+1.12%)
Jul 12, 2010 9.900 9.940 9.720 9.840 49,617 -0.08(-0.81%)
Jul 09, 2010 9.920 9.920 9.720 9.920 81,446 +0.05(+0.51%)
Jul 08, 2010 9.770 9.890 9.730 9.870 60,869 +0.19(+1.96%)
Jul 07, 2010 9.300 9.680 9.300 9.680 54,004 +0.26(+2.76%)
Jul 06, 2010 9.530 9.570 9.300 9.420 71,673 +0.08(+0.86%)
Jul 02, 2010 9.340 9.450 9.170 9.340 88,780 +0.02(+0.24%)
Jul 01, 2010 9.270 9.460 9.120 9.318 101,298 -0.02(-0.23%)
Jun 30, 2010 9.360 9.560 9.330 9.340 84,648 -0.16(-1.65%)
Jun 29, 2010 9.820 9.820 9.410 9.497 63,018 -0.78(-7.62%)
Jun 25, 2010 10.28 10.41 10.23 10.28 87,545 -0.05(-0.48%)
Jun 24, 2010 10.39 10.46 10.26 10.33 56,223 -0.13(-1.24%)
Jun 23, 2010 10.54 10.56 10.35 10.46 51,595 -0.05(-0.48%)
Jun 22, 2010 10.64 10.73 10.51 10.51 70,273 -0.17(-1.59%)
Jun 21, 2010 10.65 10.70 10.62 10.68 50,191 +0.16(+1.52%)
Jun 18, 2010 10.52 10.57 10.48 10.52 37,313 +0.03(+0.29%)
Jun 17, 2010 10.47 10.49 10.30 10.49 40,926 -0.04(-0.38%)
Jun 16, 2010 10.52 10.57 10.36 10.53 60,606 -0.03(-0.29%)
Jun 15, 2010 10.32 10.60 10.32 10.56 79,352 +0.28(+2.70%)
Jun 14, 2010 10.25 10.45 10.24 10.28 133,965 +0.12(+1.20%)
Jun 11, 2010 9.920 10.18 9.800 10.16 120,565 +0.20(+2.01%)
Jun 10, 2010 9.820 10.00 9.760 9.960 112,998 +0.44(+4.62%)
Jun 09, 2010 9.620 9.730 9.520 9.520 36,550 +0.02(+0.21%)
Jun 08, 2010 9.410 9.500 9.260 9.500 82,869 +0.24(+2.61%)
Jun 07, 2010 9.450 9.450 9.258 9.258 43,195 -0.16(-1.72%)
Jun 04, 2010 9.420 9.670 9.300 9.420 65,349 -0.35(-3.60%)
Jun 03, 2010 9.830 9.970 9.677 9.772 59,547 -0.02(-0.18%)
Jun 02, 2010 9.450 9.790 9.410 9.790 22,514 +0.31(+3.27%)
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.