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 (+0.24%)
Streaming Delayed Price Updated: 2:01 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 (%)
Sep 30, 2003 7.600 7.600 7.600 7.600 11,600 +0.00(+0.00%)
Sep 29, 2003 7.600 7.600 7.600 7.600 0 -0.01(-0.13%)
Sep 26, 2003 7.650 7.650 7.640 7.610 6,000 -0.10(-1.30%)
Sep 25, 2003 7.710 7.710 7.710 7.710 8,000 -0.01(-0.13%)
Sep 24, 2003 7.740 7.740 7.720 7.720 7,200 +0.02(+0.26%)
Sep 23, 2003 7.700 7.700 7.700 7.700 24,300 +0.04(+0.52%)
Sep 22, 2003 7.650 7.700 7.640 7.660 19,100 +0.09(+1.19%)
Sep 19, 2003 7.550 7.570 7.550 7.570 7,400 +0.03(+0.40%)
Sep 18, 2003 7.540 7.540 7.480 7.540 9,800 +0.08(+1.07%)
Sep 17, 2003 7.510 7.510 7.460 7.460 13,700 +0.01(+0.13%)
Sep 16, 2003 7.430 7.450 7.420 7.450 22,900 +0.02(+0.27%)
Sep 15, 2003 7.410 7.530 7.410 7.430 16,500 -0.02(-0.27%)
Sep 12, 2003 7.500 7.500 7.450 7.450 8,500 +0.00(+0.00%)
Sep 11, 2003 7.500 7.540 7.370 7.450 12,700 -0.01(-0.13%)
Sep 10, 2003 7.400 7.470 7.400 7.460 1,500 +0.01(+0.13%)
Sep 09, 2003 7.460 7.540 7.450 7.450 9,700 -0.01(-0.13%)
Sep 08, 2003 7.480 7.500 7.460 7.460 31,000 +0.06(+0.81%)
Sep 05, 2003 7.340 7.400 7.340 7.400 6,200 +0.07(+0.95%)
Sep 04, 2003 7.410 7.410 7.310 7.330 5,300 -0.03(-0.41%)
Sep 03, 2003 7.210 7.460 7.210 7.360 21,600 +0.06(+0.82%)
Sep 02, 2003 7.420 7.420 7.190 7.300 26,300 -0.18(-2.41%)
Aug 29, 2003 7.390 7.480 7.370 7.480 33,400 +0.13(+1.77%)
Aug 28, 2003 7.260 7.370 7.260 7.350 13,900 +0.09(+1.24%)
Aug 27, 2003 7.270 7.370 7.260 7.260 4,700 -0.06(-0.82%)
Aug 26, 2003 7.290 7.390 7.260 7.320 6,600 +0.03(+0.41%)
Aug 25, 2003 7.360 7.380 7.170 7.290 20,500 -0.12(-1.62%)
Aug 22, 2003 7.400 7.410 7.400 7.410 2,300 -0.07(-0.94%)
Aug 21, 2003 7.350 7.480 7.350 7.480 13,300 +0.12(+1.63%)
Aug 20, 2003 7.270 7.380 7.270 7.360 12,900 +0.10(+1.38%)
Aug 19, 2003 7.400 7.460 7.260 7.260 9,700 -0.11(-1.49%)
Aug 18, 2003 7.280 7.400 7.280 7.370 16,900 +0.12(+1.66%)
Aug 15, 2003 7.250 7.250 7.250 7.250 1,100 +0.01(+0.14%)
Aug 14, 2003 7.360 7.360 7.200 7.240 13,200 -0.11(-1.50%)
Aug 13, 2003 7.350 7.360 7.300 7.350 16,100 +0.00(+0.00%)
Aug 12, 2003 7.290 7.380 7.270 7.350 10,300 +0.05(+0.68%)
Aug 11, 2003 7.260 7.340 7.260 7.300 15,700 +0.07(+0.97%)
Aug 08, 2003 7.200 7.250 7.200 7.230 5,700 +0.04(+0.56%)
Aug 07, 2003 7.200 7.200 7.170 7.190 3,400 +0.00(+0.00%)
Aug 06, 2003 7.200 7.200 7.100 7.190 4,600 -0.03(-0.42%)
Aug 05, 2003 7.230 7.330 7.210 7.220 10,500 -0.04(-0.55%)
Aug 04, 2003 7.150 7.260 7.150 7.260 15,800 +0.14(+1.97%)
Aug 01, 2003 7.150 7.150 7.090 7.120 16,700 -0.03(-0.42%)
Jul 31, 2003 7.200 7.200 7.100 7.150 30,600 -0.02(-0.28%)
Jul 30, 2003 7.180 7.200 7.110 7.170 34,400 -0.05(-0.69%)
Jul 29, 2003 7.250 7.250 7.200 7.220 17,600 -0.04(-0.55%)
Jul 28, 2003 7.170 7.280 7.170 7.260 25,600 +0.07(+0.97%)
Jul 25, 2003 7.180 7.250 7.180 7.190 19,200 +0.04(+0.56%)
Jul 24, 2003 7.130 7.150 7.120 7.150 20,500 +0.10(+1.42%)
Jul 23, 2003 6.980 7.100 6.980 7.050 19,600 +0.11(+1.59%)
Jul 22, 2003 7.000 7.050 6.940 6.940 33,900 -0.06(-0.86%)
Jul 21, 2003 6.950 7.060 6.870 7.000 18,000 -0.02(-0.28%)
Jul 18, 2003 7.000 7.140 7.000 7.020 23,300 -0.08(-1.13%)
Jul 17, 2003 7.000 7.140 6.990 7.100 23,800 +0.01(+0.14%)
Jul 16, 2003 7.060 7.090 7.030 7.090 18,800 +0.09(+1.29%)
Jul 15, 2003 7.100 7.100 7.000 7.000 17,700 -0.08(-1.13%)
Jul 14, 2003 7.110 7.250 6.700 7.080 55,000 -0.08(-1.12%)
Jul 11, 2003 7.150 7.160 7.080 7.160 10,000 +0.02(+0.28%)
Jul 10, 2003 7.200 7.200 7.090 7.140 9,300 -0.10(-1.38%)
Jul 09, 2003 7.300 7.310 7.200 7.240 222,600 -0.01(-0.14%)
Jul 08, 2003 7.300 7.340 7.170 7.250 13,300 -0.11(-1.49%)
Jul 07, 2003 7.340 7.390 7.340 7.360 13,800 +0.06(+0.82%)
Jul 03, 2003 7.290 7.340 7.260 7.300 14,300 +0.05(+0.69%)
Jul 02, 2003 7.240 7.250 7.210 7.250 8,500 +0.08(+1.12%)
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.