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, 2015 5.560 5.570 5.510 5.530 74,297 -0.13(-2.30%)
Aug 28, 2015 5.660 5.660 5.570 5.660 46,597 -0.01(-0.18%)
Aug 27, 2015 5.590 5.680 5.580 5.670 256,139 +0.11(+1.98%)
Aug 26, 2015 5.490 5.560 5.450 5.560 147,790 +0.06(+1.09%)
Aug 25, 2015 5.600 5.690 5.500 5.500 149,149 +0.26(+4.96%)
Aug 24, 2015 5.070 5.320 5.070 5.240 188,279 -0.34(-6.09%)
Aug 21, 2015 5.750 5.780 5.510 5.580 171,242 -0.23(-3.96%)
Aug 20, 2015 5.850 5.850 5.780 5.810 76,323 -0.14(-2.35%)
Aug 19, 2015 5.930 5.990 5.910 5.950 69,853 +0.05(+0.85%)
Aug 18, 2015 5.890 5.950 5.880 5.900 83,917 -0.08(-1.34%)
Aug 17, 2015 5.960 5.980 5.910 5.980 44,618 +0.04(+0.68%)
Aug 14, 2015 5.910 5.940 5.900 5.940 33,459 +0.01(+0.17%)
Aug 13, 2015 5.920 5.944 5.920 5.930 48,113 -0.02(-0.34%)
Aug 12, 2015 5.930 5.960 5.900 5.950 52,202 -0.04(-0.67%)
Aug 11, 2015 6.000 6.000 5.930 5.990 106,277 -0.13(-2.12%)
Aug 10, 2015 6.060 6.140 6.060 6.120 37,796 +0.06(+0.99%)
Aug 07, 2015 6.070 6.070 6.020 6.060 59,917 -0.04(-0.66%)
Aug 06, 2015 6.100 6.125 6.080 6.100 105,521 -0.10(-1.61%)
Aug 05, 2015 6.190 6.235 6.190 6.200 33,427 -0.02(-0.32%)
Aug 04, 2015 6.190 6.250 6.190 6.220 31,924 +0.10(+1.61%)
Aug 03, 2015 6.170 6.170 6.120 6.122 61,360 -0.03(-0.46%)
Jul 31, 2015 6.200 6.214 6.140 6.150 75,942 +0.01(+0.16%)
Jul 30, 2015 6.150 6.156 6.120 6.140 33,861 -0.00(-0.03%)
Jul 29, 2015 6.130 6.170 6.130 6.142 31,423 +0.01(+0.14%)
Jul 28, 2015 6.080 6.151 6.080 6.133 28,468 +0.09(+1.51%)
Jul 27, 2015 6.070 6.100 6.030 6.042 78,793 -0.02(-0.30%)
Jul 24, 2015 6.140 6.140 6.060 6.060 61,305 -0.11(-1.78%)
Jul 23, 2015 6.180 6.200 6.160 6.170 50,570 -0.04(-0.64%)
Jul 22, 2015 6.230 6.230 6.190 6.210 27,536 -0.09(-1.43%)
Jul 21, 2015 6.280 6.310 6.260 6.300 38,010 +0.04(+0.64%)
Jul 20, 2015 6.290 6.330 6.260 6.260 47,268 -0.02(-0.32%)
Jul 17, 2015 6.300 6.300 6.270 6.280 35,959 -0.05(-0.79%)
Jul 16, 2015 6.300 6.330 6.300 6.330 63,228 +0.09(+1.44%)
Jul 15, 2015 6.280 6.285 6.220 6.240 43,255 +0.01(+0.16%)
Jul 14, 2015 6.260 6.260 6.220 6.230 50,506 +0.09(+1.47%)
Jul 13, 2015 6.150 6.188 6.130 6.140 74,379 -0.06(-0.94%)
Jul 10, 2015 6.190 6.206 6.150 6.198 55,016 +0.07(+1.11%)
Jul 09, 2015 6.230 6.230 6.120 6.130 91,600 +0.02(+0.33%)
Jul 08, 2015 6.180 6.180 6.110 6.110 117,368 -0.14(-2.24%)
Jul 07, 2015 6.280 6.297 6.175 6.250 56,657 -0.06(-0.95%)
Jul 06, 2015 6.340 6.340 6.273 6.310 63,838 -0.15(-2.32%)
Jul 02, 2015 6.510 6.460 6.460 6.460 48,300 +0.00(+0.00%)
Jul 01, 2015 6.490 6.540 6.440 6.460 29,260 +0.03(+0.47%)
Jun 30, 2015 6.560 6.560 6.410 6.430 93,305 -0.03(-0.46%)
Jun 29, 2015 6.510 6.510 6.420 6.460 108,515 -0.08(-1.22%)
Jun 26, 2015 6.550 6.560 6.510 6.540 111,835 -0.14(-2.10%)
Jun 25, 2015 6.680 6.680 6.650 6.680 52,973 -0.02(-0.30%)
Jun 24, 2015 6.700 6.700 6.670 6.700 35,867 +0.03(+0.45%)
Jun 23, 2015 6.650 6.700 6.650 6.670 48,456 +0.03(+0.45%)
Jun 22, 2015 6.650 6.680 6.620 6.640 43,146 +0.04(+0.61%)
Jun 19, 2015 6.600 6.630 6.590 6.600 39,454 +0.01(+0.15%)
Jun 18, 2015 6.570 6.670 6.540 6.590 73,894 -0.15(-2.23%)
Jun 17, 2015 6.740 6.790 6.651 6.740 96,016 +0.00(+0.00%)
Jun 16, 2015 6.750 6.800 6.730 6.740 121,189 -0.03(-0.44%)
Jun 15, 2015 6.780 6.810 6.770 6.770 72,378 +0.00(+0.00%)
Jun 12, 2015 6.790 6.810 6.760 6.770 26,142 -0.07(-1.02%)
Jun 11, 2015 6.790 6.865 6.790 6.840 45,555 +0.05(+0.74%)
Jun 10, 2015 6.730 6.790 6.730 6.790 50,400 +0.14(+2.11%)
Jun 09, 2015 6.690 6.700 6.630 6.650 74,290 -0.04(-0.60%)
Jun 08, 2015 6.650 6.700 6.620 6.690 58,708 +0.04(+0.60%)
Jun 05, 2015 6.640 6.660 6.620 6.650 57,445 -0.06(-0.89%)
Jun 04, 2015 6.710 6.710 6.670 6.710 65,218 -0.14(-2.04%)
Jun 03, 2015 6.790 6.870 6.790 6.850 74,746 +0.00(+0.00%)
Jun 02, 2015 6.830 6.880 6.830 6.850 87,371 -0.03(-0.44%)
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.