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 28, 2018 5.930 5.980 5.920 5.970 30,200 +0.05(+0.84%)
Sep 27, 2018 5.930 5.990 5.900 5.920 25,505 +0.00(+0.00%)
Sep 26, 2018 6.000 6.015 5.920 5.920 22,768 -0.07(-1.17%)
Sep 25, 2018 6.010 6.010 5.920 5.990 38,637 +0.03(+0.50%)
Sep 24, 2018 5.900 5.970 5.900 5.960 27,059 +0.06(+1.02%)
Sep 21, 2018 5.900 5.970 5.890 5.900 37,000 -0.21(-3.44%)
Sep 20, 2018 6.050 6.130 6.010 6.110 71,716 +0.06(+0.99%)
Sep 19, 2018 5.960 6.050 5.960 6.050 84,406 +0.10(+1.68%)
Sep 18, 2018 5.870 5.950 5.860 5.950 75,222 +0.06(+1.02%)
Sep 17, 2018 5.850 5.900 5.850 5.890 56,481 +0.07(+1.20%)
Sep 14, 2018 5.830 5.840 5.800 5.820 32,700 +0.00(+0.00%)
Sep 13, 2018 5.880 5.880 5.800 5.820 61,000 -0.03(-0.57%)
Sep 12, 2018 5.760 5.870 5.740 5.853 71,771 +0.09(+1.62%)
Sep 11, 2018 5.720 5.760 5.710 5.760 56,235 +0.02(+0.35%)
Sep 10, 2018 5.720 5.740 5.670 5.740 62,327 +0.06(+1.06%)
Sep 07, 2018 5.700 5.750 5.660 5.680 73,200 -0.07(-1.22%)
Sep 06, 2018 5.750 5.819 5.750 5.750 76,963 -0.07(-1.20%)
Sep 05, 2018 5.850 5.870 5.740 5.820 142,185 -0.03(-0.51%)
Sep 04, 2018 5.970 5.990 5.850 5.850 119,220 -0.14(-2.34%)
Aug 31, 2018 5.990 5.990 5.990 0 +0.02(+0.30%)
Aug 30, 2018 6.120 6.150 5.960 5.972 115,061 -0.16(-2.58%)
Aug 29, 2018 6.140 6.170 6.120 6.130 51,699 -0.02(-0.33%)
Aug 28, 2018 6.210 6.210 6.145 6.150 53,781 +0.02(+0.33%)
Aug 27, 2018 6.200 6.200 6.100 6.130 62,790 -0.05(-0.81%)
Aug 24, 2018 6.150 6.180 6.130 6.180 43,400 +0.08(+1.31%)
Aug 23, 2018 6.120 6.130 6.090 6.100 36,297 -0.08(-1.29%)
Aug 22, 2018 6.120 6.200 6.110 6.180 25,346 +0.04(+0.64%)
Aug 21, 2018 6.140 6.180 6.140 6.141 21,254 -0.04(-0.63%)
Aug 20, 2018 6.150 6.200 6.150 6.180 22,705 -0.01(-0.16%)
Aug 17, 2018 6.170 6.190 6.170 6.190 23,100 +0.01(+0.16%)
Aug 16, 2018 6.200 6.210 6.150 6.180 66,483 +0.07(+1.15%)
Aug 15, 2018 6.160 6.160 6.110 6.110 26,524 -0.05(-0.81%)
Aug 14, 2018 6.180 6.180 6.120 6.160 28,886 +0.02(+0.33%)
Aug 13, 2018 6.130 6.160 6.110 6.140 20,983 +0.03(+0.49%)
Aug 10, 2018 6.120 6.210 6.100 6.110 35,600 -0.10(-1.61%)
Aug 09, 2018 6.200 6.210 6.180 6.210 58,094 +0.01(+0.16%)
Aug 08, 2018 6.200 6.200 6.148 6.200 13,387 +0.00(+0.00%)
Aug 07, 2018 6.190 6.200 6.160 6.200 55,575 +0.10(+1.64%)
Aug 06, 2018 6.080 6.170 6.060 6.100 38,609 -0.02(-0.33%)
Aug 03, 2018 6.160 6.190 6.110 6.120 27,200 -0.02(-0.33%)
Aug 02, 2018 6.130 6.190 6.130 6.140 26,329 -0.01(-0.16%)
Aug 01, 2018 6.130 6.190 6.130 6.150 21,940 -0.01(-0.10%)
Jul 31, 2018 6.150 6.180 6.130 6.156 30,781 +0.02(+0.26%)
Jul 30, 2018 6.170 6.170 6.110 6.140 25,673 -0.02(-0.32%)
Jul 27, 2018 6.180 6.190 6.130 6.160 36,300 -0.01(-0.16%)
Jul 26, 2018 6.110 6.180 6.110 6.170 33,086 +0.03(+0.49%)
Jul 25, 2018 6.160 6.160 6.130 6.140 36,991 -0.02(-0.32%)
Jul 24, 2018 6.160 6.160 6.110 6.160 48,283 +0.06(+0.98%)
Jul 23, 2018 6.120 6.150 6.060 6.100 37,308 -0.05(-0.81%)
Jul 20, 2018 6.100 6.160 6.100 6.150 42,309 +0.11(+1.82%)
Jul 19, 2018 6.080 6.130 6.030 6.040 56,015 -0.10(-1.63%)
Jul 18, 2018 6.090 6.140 6.082 6.140 42,810 +0.06(+0.99%)
Jul 17, 2018 6.030 6.149 6.030 6.080 31,419 +0.03(+0.50%)
Jul 16, 2018 6.090 6.120 6.040 6.050 55,454 +0.02(+0.33%)
Jul 13, 2018 6.070 6.080 6.030 6.030 35,522 -0.09(-1.47%)
Jul 12, 2018 6.150 6.150 6.080 6.120 22,216 +0.00(+0.00%)
Jul 11, 2018 6.080 6.130 6.080 6.120 42,970 +0.02(+0.33%)
Jul 10, 2018 6.090 6.140 6.090 6.100 29,406 +0.01(+0.16%)
Jul 09, 2018 6.160 6.160 6.080 6.090 88,252 -0.06(-0.98%)
Jul 06, 2018 6.160 6.160 6.150 6.150 41,693 +0.00(+0.00%)
Jul 05, 2018 6.240 6.240 6.150 6.150 54,903 -0.05(-0.81%)
Jul 03, 2018 6.200 6.200 6.200 0 -0.05(-0.80%)
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.