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 (%)
Sep 29, 2017 6.210 6.210 6.160 6.190 88,882 +0.01(+0.16%)
Sep 28, 2017 6.210 6.210 6.130 6.180 67,385 -0.01(-0.16%)
Sep 27, 2017 6.270 6.270 6.150 6.190 67,875 +0.01(+0.16%)
Sep 26, 2017 6.180 6.200 6.150 6.180 65,326 +0.00(+0.00%)
Sep 25, 2017 6.280 6.280 6.170 6.180 67,545 -0.05(-0.80%)
Sep 22, 2017 6.230 6.260 6.210 6.230 38,656 +0.04(+0.65%)
Sep 21, 2017 6.370 6.370 6.170 6.190 81,745 -0.26(-4.03%)
Sep 20, 2017 6.450 6.450 6.370 6.450 64,726 +0.06(+0.94%)
Sep 19, 2017 6.400 6.400 6.360 6.390 59,477 +0.02(+0.31%)
Sep 18, 2017 6.330 6.380 6.330 6.370 64,650 +0.02(+0.31%)
Sep 15, 2017 6.350 6.350 6.300 6.350 82,242 -0.03(-0.47%)
Sep 14, 2017 6.300 6.400 6.281 6.380 68,224 +0.09(+1.43%)
Sep 13, 2017 6.350 6.350 6.290 6.290 45,779 -0.07(-1.10%)
Sep 12, 2017 6.370 6.450 6.360 6.360 66,802 +0.01(+0.16%)
Sep 11, 2017 6.290 6.360 6.274 6.350 43,623 +0.07(+1.11%)
Sep 08, 2017 6.250 6.290 6.250 6.280 27,779 -0.01(-0.16%)
Sep 07, 2017 6.220 6.290 6.220 6.290 38,667 +0.10(+1.62%)
Sep 06, 2017 6.190 6.250 6.190 6.190 36,807 -0.01(-0.16%)
Sep 05, 2017 6.210 6.240 6.200 6.200 88,353 -0.08(-1.27%)
Sep 01, 2017 6.210 6.290 6.210 6.280 30,744 +0.09(+1.45%)
Aug 31, 2017 6.230 6.268 6.170 6.190 69,662 -0.08(-1.28%)
Aug 30, 2017 6.190 6.270 6.160 6.270 35,913 +0.04(+0.64%)
Aug 29, 2017 6.200 6.250 6.150 6.230 68,205 -0.05(-0.80%)
Aug 28, 2017 6.280 6.280 6.200 6.280 29,162 +0.04(+0.64%)
Aug 25, 2017 6.200 6.250 6.200 6.240 41,114 +0.04(+0.65%)
Aug 24, 2017 6.170 6.250 6.170 6.200 78,643 -0.04(-0.64%)
Aug 23, 2017 6.110 6.240 6.110 6.240 42,401 +0.04(+0.65%)
Aug 22, 2017 6.120 6.230 6.120 6.200 22,997 +0.06(+0.98%)
Aug 21, 2017 6.180 6.180 6.100 6.140 36,357 -0.01(-0.16%)
Aug 18, 2017 6.100 6.160 6.088 6.150 36,829 +0.05(+0.82%)
Aug 17, 2017 6.100 6.150 6.070 6.100 59,057 -0.01(-0.16%)
Aug 16, 2017 6.080 6.115 6.060 6.110 53,667 +0.10(+1.66%)
Aug 15, 2017 6.020 6.060 6.000 6.010 88,363 -0.01(-0.17%)
Aug 14, 2017 5.940 6.070 5.940 6.020 86,480 +0.09(+1.52%)
Aug 11, 2017 6.010 6.370 5.900 5.930 425,114 -0.08(-1.33%)
Aug 10, 2017 6.160 6.170 6.000 6.010 89,529 -0.14(-2.28%)
Aug 09, 2017 6.250 6.250 6.150 6.150 35,468 -0.11(-1.76%)
Aug 08, 2017 6.350 6.350 6.250 6.260 32,075 -0.06(-0.95%)
Aug 07, 2017 6.300 6.360 6.250 6.320 36,487 +0.08(+1.28%)
Aug 04, 2017 6.290 6.290 6.225 6.240 32,415 -0.03(-0.48%)
Aug 03, 2017 6.240 6.284 6.220 6.270 44,535 -0.03(-0.43%)
Aug 02, 2017 6.240 6.374 6.150 6.297 57,787 +0.01(+0.11%)
Aug 01, 2017 6.250 6.303 6.240 6.290 49,615 +0.06(+0.96%)
Jul 31, 2017 6.270 6.275 6.200 6.230 46,753 +0.00(+0.00%)
Jul 28, 2017 6.280 6.320 6.230 6.230 43,829 -0.05(-0.80%)
Jul 27, 2017 6.290 6.358 6.280 6.280 56,967 +0.01(+0.16%)
Jul 26, 2017 6.320 6.330 6.261 6.270 49,319 +0.02(+0.32%)
Jul 25, 2017 6.280 6.300 6.250 6.250 46,922 -0.03(-0.48%)
Jul 24, 2017 6.300 6.300 6.240 6.280 49,910 -0.02(-0.32%)
Jul 21, 2017 6.200 6.300 6.150 6.300 70,243 +0.04(+0.64%)
Jul 20, 2017 6.270 6.270 6.190 6.260 49,295 -0.01(-0.16%)
Jul 19, 2017 6.230 6.280 6.220 6.270 67,606 +0.08(+1.31%)
Jul 18, 2017 6.130 6.260 6.130 6.189 23,226 -0.02(-0.33%)
Jul 17, 2017 6.260 6.260 6.170 6.210 66,979 -0.05(-0.80%)
Jul 14, 2017 6.230 6.270 6.179 6.260 65,624 +0.09(+1.46%)
Jul 13, 2017 6.080 6.190 6.080 6.170 26,044 +0.10(+1.65%)
Jul 12, 2017 6.070 6.110 6.070 6.070 27,179 -0.01(-0.16%)
Jul 11, 2017 6.050 6.080 6.000 6.080 34,426 +0.00(+0.00%)
Jul 10, 2017 6.070 6.090 6.030 6.080 35,532 +0.01(+0.16%)
Jul 07, 2017 6.110 6.135 6.060 6.070 56,878 -0.04(-0.65%)
Jul 06, 2017 6.100 6.150 6.090 6.110 20,902 -0.04(-0.65%)
Jul 05, 2017 6.170 6.196 6.130 6.150 25,113 +0.04(+0.65%)
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.