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, 2019 5.080 5.093 5.040 5.070 57,700 +0.04(+0.80%)
Aug 29, 2019 5.030 5.050 5.020 5.030 65,240 +0.01(+0.20%)
Aug 28, 2019 5.010 5.030 5.010 5.020 61,593 +0.00(+0.00%)
Aug 27, 2019 5.070 5.070 5.000 5.020 80,623 -0.03(-0.59%)
Aug 26, 2019 5.110 5.150 5.040 5.050 51,401 -0.05(-0.98%)
Aug 23, 2019 5.140 5.190 5.100 5.100 32,200 -0.05(-0.97%)
Aug 22, 2019 5.170 5.246 5.110 5.150 51,007 -0.01(-0.19%)
Aug 21, 2019 5.150 5.170 5.136 5.160 38,237 +0.04(+0.78%)
Aug 20, 2019 5.130 5.130 5.080 5.120 46,937 +0.04(+0.79%)
Aug 19, 2019 5.100 5.100 5.060 5.080 39,705 +0.02(+0.40%)
Aug 16, 2019 5.050 5.070 5.040 5.060 54,500 +0.00(+0.00%)
Aug 15, 2019 5.120 5.144 5.040 5.060 80,536 -0.04(-0.78%)
Aug 14, 2019 5.120 5.130 5.100 5.100 76,302 -0.04(-0.78%)
Aug 13, 2019 5.140 5.180 5.130 5.140 68,325 -0.01(-0.19%)
Aug 12, 2019 5.170 5.190 5.130 5.150 29,798 -0.04(-0.77%)
Aug 09, 2019 5.240 5.252 5.170 5.190 37,800 -0.01(-0.19%)
Aug 08, 2019 5.210 5.230 5.170 5.200 55,624 +0.02(+0.39%)
Aug 07, 2019 5.090 5.190 5.090 5.180 54,511 +0.00(+0.00%)
Aug 06, 2019 5.250 5.250 5.150 5.180 55,145 -0.05(-0.96%)
Aug 05, 2019 5.340 5.367 5.230 5.230 57,269 -0.17(-3.15%)
Aug 02, 2019 5.420 5.443 5.380 5.400 34,900 -0.05(-0.92%)
Aug 01, 2019 5.480 5.510 5.450 5.450 37,969 -0.02(-0.37%)
Jul 31, 2019 5.510 5.521 5.460 5.470 23,980 -0.03(-0.55%)
Jul 30, 2019 5.500 5.518 5.490 5.500 20,769 -0.03(-0.54%)
Jul 29, 2019 5.520 5.580 5.520 5.530 28,013 +0.02(+0.36%)
Jul 26, 2019 5.540 5.560 5.510 5.510 20,300 +0.00(+0.00%)
Jul 25, 2019 5.620 5.640 5.510 5.510 48,253 -0.11(-1.96%)
Jul 24, 2019 5.590 5.620 5.580 5.620 38,802 +0.05(+0.90%)
Jul 23, 2019 5.600 5.605 5.570 5.570 32,080 +0.00(+0.00%)
Jul 22, 2019 5.510 5.580 5.510 5.570 37,698 +0.04(+0.72%)
Jul 19, 2019 5.530 5.560 5.525 5.530 41,700 +0.01(+0.18%)
Jul 18, 2019 5.480 5.520 5.475 5.520 28,702 +0.03(+0.55%)
Jul 17, 2019 5.460 5.600 5.460 5.490 44,551 +0.03(+0.55%)
Jul 16, 2019 5.450 5.476 5.440 5.460 44,483 +0.01(+0.18%)
Jul 15, 2019 5.480 5.480 5.440 5.450 35,070 +0.00(+0.00%)
Jul 12, 2019 5.430 5.470 5.420 5.450 38,000 +0.05(+0.93%)
Jul 11, 2019 5.460 5.460 5.390 5.400 98,962 -0.02(-0.37%)
Jul 10, 2019 5.420 5.450 5.410 5.420 22,227 +0.02(+0.37%)
Jul 09, 2019 5.430 5.460 5.400 5.400 36,219 -0.04(-0.74%)
Jul 08, 2019 5.420 5.492 5.420 5.440 42,469 -0.07(-1.27%)
Jul 05, 2019 5.500 5.523 5.490 5.510 30,700 -0.04(-0.72%)
Jul 03, 2019 5.500 5.550 5.500 5.550 22,100 +0.08(+1.46%)
Jul 02, 2019 5.480 5.508 5.440 5.470 30,104 -0.04(-0.73%)
Jul 01, 2019 5.540 5.550 5.490 5.510 71,961 +0.03(+0.55%)
Jun 28, 2019 5.550 5.550 5.450 5.480 73,600 +0.04(+0.74%)
Jun 27, 2019 5.380 5.440 5.380 5.440 53,822 +0.07(+1.30%)
Jun 26, 2019 5.340 5.420 5.340 5.370 69,658 +0.01(+0.19%)
Jun 25, 2019 5.390 5.410 5.340 5.360 29,465 -0.03(-0.56%)
Jun 24, 2019 5.360 5.416 5.360 5.390 45,282 +0.05(+0.94%)
Jun 21, 2019 5.370 5.377 5.320 5.340 54,100 -0.04(-0.74%)
Jun 20, 2019 5.370 5.420 5.367 5.380 45,135 -0.07(-1.28%)
Jun 19, 2019 5.450 5.500 5.440 5.450 87,137 +0.00(+0.00%)
Jun 18, 2019 5.420 5.480 5.420 5.450 34,017 +0.04(+0.74%)
Jun 17, 2019 5.420 5.430 5.410 5.410 59,780 -0.01(-0.18%)
Jun 14, 2019 5.420 5.446 5.420 5.420 40,500 +0.00(+0.00%)
Jun 13, 2019 5.420 5.453 5.410 5.420 31,865 +0.01(+0.18%)
Jun 12, 2019 5.450 5.460 5.410 5.410 21,087 -0.04(-0.73%)
Jun 11, 2019 5.450 5.480 5.440 5.450 28,989 +0.03(+0.55%)
Jun 10, 2019 5.440 5.440 5.390 5.420 193,311 +0.01(+0.18%)
Jun 07, 2019 5.390 5.434 5.390 5.410 60,600 +0.05(+0.93%)
Jun 06, 2019 5.390 5.390 5.340 5.360 62,587 +0.01(+0.19%)
Jun 05, 2019 5.330 5.410 5.330 5.350 40,629 -0.01(-0.19%)
Jun 04, 2019 5.320 5.380 5.320 5.360 48,057 +0.07(+1.32%)
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.