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 30, 2013 10.53 10.53 10.36 10.44 77,184 -0.06(-0.57%)
Aug 29, 2013 10.62 10.62 10.36 10.50 204,768 -0.12(-1.13%)
Aug 28, 2013 10.58 10.80 10.55 10.62 85,412 +0.00(+0.00%)
Aug 27, 2013 10.55 10.62 10.50 10.62 214,533 +0.02(+0.19%)
Aug 26, 2013 10.01 10.69 10.00 10.60 450,102 +0.54(+5.37%)
Aug 23, 2013 10.01 10.07 9.920 10.06 57,388 +0.10(+1.00%)
Aug 22, 2013 9.900 9.990 9.900 9.960 34,370 +0.11(+1.12%)
Aug 21, 2013 9.950 9.950 9.850 9.850 26,554 -0.10(-1.01%)
Aug 20, 2013 9.910 9.990 9.901 9.950 34,416 -0.01(-0.10%)
Aug 19, 2013 10.05 10.05 9.960 9.960 34,677 -0.15(-1.48%)
Aug 16, 2013 10.12 10.12 10.01 10.11 24,560 +0.02(+0.20%)
Aug 15, 2013 10.20 10.20 10.03 10.09 54,206 -0.18(-1.75%)
Aug 14, 2013 10.25 10.27 10.21 10.27 33,112 +0.03(+0.29%)
Aug 13, 2013 10.25 10.25 10.18 10.24 24,928 -0.01(-0.10%)
Aug 12, 2013 10.24 10.26 10.14 10.25 61,857 +0.04(+0.39%)
Aug 09, 2013 10.16 10.21 10.09 10.21 32,900 +0.07(+0.69%)
Aug 08, 2013 9.950 10.16 9.950 10.14 60,517 +0.29(+2.94%)
Aug 07, 2013 9.860 9.910 9.810 9.850 72,857 -0.13(-1.35%)
Aug 06, 2013 9.960 10.00 9.910 9.985 28,506 +0.01(+0.15%)
Aug 05, 2013 10.15 10.16 9.870 9.970 50,336 -0.19(-1.87%)
Aug 02, 2013 10.10 10.19 10.06 10.16 47,000 +0.08(+0.77%)
Aug 01, 2013 10.06 10.21 10.00 10.08 27,755 +0.02(+0.23%)
Jul 31, 2013 10.10 10.13 10.00 10.06 59,131 -0.09(-0.89%)
Jul 30, 2013 10.16 10.20 10.12 10.15 28,686 -0.06(-0.60%)
Jul 29, 2013 10.30 10.30 10.20 10.21 24,334 -0.14(-1.34%)
Jul 26, 2013 10.40 10.46 10.30 10.35 36,345 -0.05(-0.48%)
Jul 25, 2013 10.40 10.44 10.34 10.40 33,539 -0.06(-0.57%)
Jul 24, 2013 10.51 10.60 10.37 10.46 47,856 -0.03(-0.29%)
Jul 23, 2013 10.43 10.49 10.34 10.49 38,012 +0.14(+1.35%)
Jul 22, 2013 10.23 10.38 10.20 10.35 57,996 +0.12(+1.17%)
Jul 19, 2013 10.15 10.28 10.15 10.23 35,114 +0.09(+0.89%)
Jul 18, 2013 10.10 10.21 10.10 10.14 36,304 -0.01(-0.10%)
Jul 17, 2013 10.14 10.24 10.10 10.15 41,943 +0.07(+0.69%)
Jul 16, 2013 10.12 10.16 10.01 10.08 35,613 +0.03(+0.30%)
Jul 15, 2013 10.11 10.17 10.05 10.05 69,557 -0.01(-0.10%)
Jul 12, 2013 10.03 10.06 9.910 10.06 71,248 +0.03(+0.30%)
Jul 11, 2013 9.950 10.08 9.860 10.03 71,364 +0.21(+2.14%)
Jul 10, 2013 9.880 9.920 9.800 9.820 43,150 +0.00(+0.00%)
Jul 09, 2013 9.810 9.880 9.740 9.820 83,431 +0.13(+1.34%)
Jul 08, 2013 9.650 9.710 9.600 9.690 42,162 +0.11(+1.15%)
Jul 05, 2013 9.590 9.660 9.550 9.580 58,926 +0.08(+0.84%)
Jul 03, 2013 9.470 9.560 9.450 9.500 49,022 -0.08(-0.84%)
Jul 02, 2013 9.580 9.670 9.510 9.580 54,629 +0.03(+0.31%)
Jul 01, 2013 9.650 9.670 9.430 9.550 78,409 -0.11(-1.14%)
Jun 28, 2013 9.650 9.740 9.460 9.660 49,298 -0.08(-0.82%)
Jun 27, 2013 9.630 9.750 9.610 9.740 54,513 +0.24(+2.53%)
Jun 26, 2013 9.500 9.730 9.418 9.500 73,581 -0.20(-2.06%)
Jun 25, 2013 9.760 9.766 9.670 9.700 60,311 +0.06(+0.62%)
Jun 24, 2013 9.690 9.690 9.600 9.640 70,871 -0.17(-1.73%)
Jun 21, 2013 9.740 9.840 9.700 9.810 61,264 +0.20(+2.08%)
Jun 20, 2013 9.780 9.800 9.600 9.610 174,113 -0.35(-3.51%)
Jun 19, 2013 10.20 10.21 9.911 9.960 76,640 -0.17(-1.68%)
Jun 18, 2013 10.19 10.25 10.13 10.13 71,356 -0.11(-1.07%)
Jun 17, 2013 10.08 10.28 10.08 10.24 74,525 +0.22(+2.20%)
Jun 14, 2013 9.930 10.06 9.930 10.02 48,462 +0.11(+1.11%)
Jun 13, 2013 9.680 9.910 9.680 9.910 61,854 +0.19(+1.95%)
Jun 12, 2013 9.830 9.880 9.720 9.720 75,457 -0.08(-0.82%)
Jun 11, 2013 9.740 9.888 9.600 9.800 112,792 +0.01(+0.10%)
Jun 10, 2013 9.850 9.850 9.760 9.790 57,246 -0.04(-0.41%)
Jun 07, 2013 9.800 9.920 9.760 9.830 62,950 +0.00(+0.00%)
Jun 06, 2013 9.860 9.870 9.760 9.830 59,441 -0.07(-0.71%)
Jun 05, 2013 9.970 10.03 9.810 9.900 122,533 -0.16(-1.59%)
Jun 04, 2013 10.08 10.10 10.00 10.06 63,874 -0.03(-0.30%)
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.