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, 2021 6.240 6.280 6.153 6.160 97,420 -0.10(-1.60%)
Aug 30, 2021 6.310 6.326 6.230 6.260 67,926 -0.04(-0.63%)
Aug 27, 2021 6.240 6.301 6.200 6.300 71,324 +0.07(+1.12%)
Aug 26, 2021 6.300 6.358 6.200 6.230 64,702 -0.07(-1.11%)
Aug 25, 2021 6.360 6.400 6.300 6.300 48,597 -0.08(-1.25%)
Aug 24, 2021 6.410 6.450 6.370 6.380 32,815 -0.01(-0.16%)
Aug 23, 2021 6.500 6.500 6.360 6.390 55,809 -0.01(-0.16%)
Aug 20, 2021 6.360 6.450 6.360 6.400 89,231 +0.03(+0.47%)
Aug 19, 2021 6.390 6.390 6.290 6.370 71,828 -0.09(-1.39%)
Aug 18, 2021 6.510 6.523 6.450 6.460 95,507 -0.06(-0.92%)
Aug 17, 2021 6.520 6.550 6.500 6.520 56,235 -0.04(-0.61%)
Aug 16, 2021 6.600 6.600 6.550 6.560 84,263 -0.03(-0.46%)
Aug 13, 2021 6.610 6.610 6.570 6.590 46,315 -0.02(-0.30%)
Aug 12, 2021 6.570 6.610 6.510 6.610 72,368 +0.08(+1.23%)
Aug 11, 2021 6.570 6.570 6.530 6.530 58,969 -0.01(-0.15%)
Aug 10, 2021 6.420 6.540 6.380 6.540 58,507 +0.15(+2.35%)
Aug 09, 2021 6.420 6.430 6.360 6.390 52,924 +0.00(+0.00%)
Aug 06, 2021 6.510 6.510 6.380 6.390 86,524 -0.10(-1.54%)
Aug 05, 2021 6.510 6.514 6.450 6.490 43,566 +0.01(+0.15%)
Aug 04, 2021 6.490 6.490 6.430 6.480 45,094 +0.02(+0.31%)
Aug 03, 2021 6.500 6.500 6.450 6.460 52,845 +0.00(+0.00%)
Aug 02, 2021 6.460 6.500 6.440 6.460 45,447 +0.06(+0.94%)
Jul 30, 2021 6.410 6.470 6.400 6.400 52,324 -0.02(-0.31%)
Jul 29, 2021 6.460 6.460 6.400 6.420 42,660 -0.01(-0.16%)
Jul 28, 2021 6.460 6.480 6.390 6.430 90,118 +0.03(+0.47%)
Jul 27, 2021 6.470 6.480 6.390 6.400 112,825 -0.06(-0.93%)
Jul 26, 2021 6.480 6.480 6.430 6.460 86,370 -0.01(-0.15%)
Jul 23, 2021 6.480 6.520 6.440 6.470 84,253 +0.04(+0.62%)
Jul 22, 2021 6.520 6.520 6.430 6.430 74,160 -0.09(-1.38%)
Jul 21, 2021 6.550 6.550 6.460 6.520 78,330 +0.02(+0.31%)
Jul 20, 2021 6.500 6.518 6.480 6.500 119,658 +0.03(+0.46%)
Jul 19, 2021 6.500 6.500 6.430 6.470 181,254 -0.05(-0.77%)
Jul 16, 2021 6.580 6.580 6.510 6.520 104,730 -0.02(-0.31%)
Jul 15, 2021 6.570 6.570 6.510 6.540 82,272 -0.03(-0.46%)
Jul 14, 2021 6.540 6.583 6.521 6.570 121,707 +0.05(+0.77%)
Jul 13, 2021 6.610 6.610 6.500 6.520 149,221 +0.00(+0.00%)
Jul 12, 2021 6.500 6.530 6.460 6.520 336,716 +0.08(+1.24%)
Jul 09, 2021 6.410 6.470 6.392 6.440 148,465 +0.12(+1.90%)
Jul 08, 2021 6.330 6.390 6.280 6.320 87,133 -0.08(-1.25%)
Jul 07, 2021 6.380 6.440 6.370 6.400 81,374 +0.05(+0.79%)
Jul 06, 2021 6.450 6.450 6.320 6.350 44,056 -0.07(-1.09%)
Jul 02, 2021 6.440 6.450 6.410 6.420 39,851 -0.03(-0.47%)
Jul 01, 2021 6.480 6.500 6.420 6.450 44,750 -0.01(-0.15%)
Jun 30, 2021 6.470 6.480 6.440 6.460 56,378 -0.02(-0.31%)
Jun 29, 2021 6.510 6.540 6.470 6.480 55,993 -0.02(-0.31%)
Jun 28, 2021 6.540 6.540 6.470 6.500 64,719 -0.01(-0.15%)
Jun 25, 2021 6.510 6.520 6.450 6.510 52,120 +0.04(+0.62%)
Jun 24, 2021 6.470 6.510 6.470 6.470 70,253 +0.01(+0.15%)
Jun 23, 2021 6.480 6.480 6.391 6.460 102,037 +0.03(+0.47%)
Jun 22, 2021 6.450 6.450 6.410 6.430 142,770 +0.03(+0.47%)
Jun 21, 2021 6.270 6.420 6.270 6.400 161,450 +0.11(+1.75%)
Jun 18, 2021 6.230 6.380 6.120 6.290 233,694 -0.10(-1.56%)
Jun 17, 2021 6.470 6.500 6.390 6.390 79,256 -0.13(-1.99%)
Jun 16, 2021 6.600 6.600 6.490 6.520 64,834 -0.03(-0.46%)
Jun 15, 2021 6.550 6.590 6.540 6.550 89,202 -0.03(-0.46%)
Jun 14, 2021 6.650 6.650 6.540 6.580 49,696 -0.04(-0.60%)
Jun 11, 2021 6.660 6.660 6.610 6.620 57,382 +0.01(+0.15%)
Jun 10, 2021 6.570 6.620 6.570 6.610 60,618 +0.07(+1.07%)
Jun 09, 2021 6.550 6.590 6.530 6.540 60,022 -0.02(-0.30%)
Jun 08, 2021 6.570 6.570 6.533 6.560 80,748 +0.01(+0.15%)
Jun 07, 2021 6.530 6.570 6.524 6.550 72,329 -0.03(-0.46%)
Jun 04, 2021 6.570 6.580 6.570 6.580 58,123 +0.06(+0.92%)
Jun 03, 2021 6.540 6.540 6.470 6.520 49,446 -0.02(-0.31%)
Jun 02, 2021 6.530 6.540 6.510 6.540 49,102 +0.06(+0.93%)
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.