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 )

4.220 -0.050 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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, 2014 7.750 7.810 7.710 7.810 127,434 +0.12(+1.56%)
Sep 29, 2014 7.850 7.850 6.560 7.690 324,027 -0.23(-2.90%)
Sep 26, 2014 7.860 7.930 7.810 7.920 141,918 -0.05(-0.63%)
Sep 25, 2014 8.070 8.090 7.920 7.970 117,502 -0.17(-2.09%)
Sep 24, 2014 8.120 8.160 8.100 8.140 55,248 +0.04(+0.49%)
Sep 23, 2014 8.130 8.150 8.050 8.100 67,061 +0.01(+0.12%)
Sep 22, 2014 8.170 8.180 8.050 8.090 100,480 -0.15(-1.82%)
Sep 19, 2014 8.370 8.370 8.180 8.240 162,387 -0.09(-1.08%)
Sep 18, 2014 8.310 8.360 8.283 8.330 68,987 -0.14(-1.65%)
Sep 17, 2014 8.590 8.590 8.460 8.470 107,416 -0.16(-1.85%)
Sep 16, 2014 8.570 8.660 8.530 8.630 60,143 +0.05(+0.58%)
Sep 15, 2014 8.570 8.610 8.541 8.580 155,472 -0.03(-0.35%)
Sep 12, 2014 8.690 8.690 8.590 8.610 61,797 -0.10(-1.15%)
Sep 11, 2014 8.760 8.770 8.640 8.710 140,878 -0.14(-1.58%)
Sep 10, 2014 8.840 8.955 8.770 8.850 72,005 +0.00(+0.00%)
Sep 09, 2014 8.820 8.860 8.800 8.850 54,862 +0.01(+0.11%)
Sep 08, 2014 8.930 8.940 8.840 8.840 64,069 -0.14(-1.56%)
Sep 05, 2014 8.960 9.000 8.920 8.980 48,285 -0.01(-0.11%)
Sep 04, 2014 9.010 9.040 9.010 8.990 68,153 -0.03(-0.33%)
Sep 03, 2014 9.010 9.059 9.010 9.020 39,497 +0.04(+0.45%)
Sep 02, 2014 8.980 8.980 8.960 8.980 56,350 -0.01(-0.11%)
Aug 29, 2014 9.000 8.990 8.990 8.990 64,900 -0.05(-0.55%)
Aug 28, 2014 9.040 9.040 8.990 9.040 80,792 -0.02(-0.22%)
Aug 27, 2014 9.020 9.070 9.020 9.060 56,054 +0.08(+0.89%)
Aug 26, 2014 8.970 9.040 8.970 8.980 88,997 -0.01(-0.11%)
Aug 25, 2014 8.980 9.000 8.950 8.990 115,330 +0.01(+0.11%)
Aug 22, 2014 8.980 9.006 8.950 8.980 40,295 -0.01(-0.11%)
Aug 21, 2014 8.970 9.010 8.950 8.990 42,187 -0.01(-0.11%)
Aug 20, 2014 8.960 9.020 8.960 9.000 31,291 +0.04(+0.45%)
Aug 19, 2014 9.000 9.020 8.920 8.960 58,690 +0.01(+0.11%)
Aug 18, 2014 8.950 8.989 8.900 8.950 51,669 +0.04(+0.45%)
Aug 15, 2014 8.990 8.990 8.880 8.910 26,626 -0.05(-0.56%)
Aug 14, 2014 8.910 8.960 8.910 8.960 23,659 +0.08(+0.90%)
Aug 13, 2014 8.880 8.940 8.870 8.880 36,562 -0.03(-0.34%)
Aug 12, 2014 8.910 8.910 8.850 8.910 40,663 +0.09(+1.02%)
Aug 11, 2014 8.810 8.830 8.760 8.820 33,604 +0.02(+0.23%)
Aug 08, 2014 8.820 8.820 8.750 8.800 73,115 -0.05(-0.56%)
Aug 07, 2014 8.910 8.910 8.820 8.850 64,710 -0.07(-0.78%)
Aug 06, 2014 8.860 8.920 8.850 8.920 47,690 +0.05(+0.56%)
Aug 05, 2014 8.870 8.870 8.820 8.870 37,493 -0.04(-0.45%)
Aug 04, 2014 8.870 8.910 8.850 8.910 90,041 +0.01(+0.11%)
Aug 01, 2014 8.880 8.919 8.850 8.900 46,177 -0.02(-0.22%)
Jul 31, 2014 8.980 9.014 8.900 8.920 82,720 -0.11(-1.22%)
Jul 30, 2014 9.070 9.080 9.010 9.030 66,409 -0.04(-0.44%)
Jul 29, 2014 9.060 9.080 9.030 9.070 30,681 +0.00(+0.00%)
Jul 28, 2014 9.070 9.080 9.020 9.070 21,984 +0.05(+0.55%)
Jul 25, 2014 9.080 9.080 9.000 9.020 36,050 -0.05(-0.55%)
Jul 24, 2014 9.120 9.120 9.070 9.070 28,212 -0.04(-0.44%)
Jul 23, 2014 9.070 9.120 9.060 9.110 62,371 +0.07(+0.77%)
Jul 22, 2014 9.030 9.050 9.000 9.040 44,099 +0.02(+0.22%)
Jul 21, 2014 8.950 9.020 8.950 9.020 28,917 +0.02(+0.22%)
Jul 18, 2014 9.020 9.020 8.970 9.000 41,715 +0.01(+0.11%)
Jul 17, 2014 8.960 9.000 8.960 8.990 52,059 -0.01(-0.11%)
Jul 16, 2014 9.030 9.030 8.970 9.000 48,971 -0.03(-0.33%)
Jul 15, 2014 9.000 9.030 8.980 9.030 23,803 +0.00(+0.00%)
Jul 14, 2014 9.010 9.040 9.010 9.030 28,653 +0.04(+0.44%)
Jul 11, 2014 9.010 9.040 8.980 8.990 36,244 -0.01(-0.11%)
Jul 10, 2014 9.000 9.000 8.930 9.000 46,973 -0.04(-0.44%)
Jul 09, 2014 9.050 9.100 9.000 9.040 40,742 -0.02(-0.22%)
Jul 08, 2014 9.130 9.134 9.020 9.060 48,270 -0.06(-0.66%)
Jul 07, 2014 9.150 9.150 9.080 9.120 53,670 +0.01(+0.11%)
Jul 03, 2014 9.100 9.110 9.110 9.110 17,100 -0.03(-0.33%)
Jul 02, 2014 9.110 9.140 9.080 9.140 37,653 +0.08(+0.89%)
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.