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 (%)
Sep 30, 2022 4.080 4.100 3.990 4.030 62,650 -0.08(-1.95%)
Sep 29, 2022 4.120 4.120 4.070 4.110 40,780 -0.04(-0.96%)
Sep 28, 2022 4.000 4.155 4.000 4.150 35,888 +0.16(+4.01%)
Sep 27, 2022 4.060 4.079 3.980 3.990 45,796 -0.05(-1.36%)
Sep 26, 2022 4.060 4.150 4.000 4.045 67,522 -0.04(-0.86%)
Sep 23, 2022 4.210 4.210 4.060 4.080 128,661 -0.20(-4.67%)
Sep 22, 2022 4.240 4.290 4.240 4.280 55,739 +0.02(+0.47%)
Sep 21, 2022 4.380 4.380 4.260 4.260 42,276 -0.12(-2.74%)
Sep 20, 2022 4.430 4.430 4.360 4.380 47,834 -0.07(-1.57%)
Sep 19, 2022 4.360 4.470 4.350 4.450 27,845 +0.04(+0.91%)
Sep 16, 2022 4.410 4.410 4.370 4.410 26,591 -0.05(-1.12%)
Sep 15, 2022 4.480 4.541 4.460 4.460 32,793 -0.04(-0.89%)
Sep 14, 2022 4.520 4.540 4.490 4.500 26,869 -0.04(-0.88%)
Sep 13, 2022 4.620 4.630 4.510 4.540 122,556 -0.16(-3.30%)
Sep 12, 2022 4.670 4.750 4.670 4.695 36,025 +0.07(+1.51%)
Sep 09, 2022 4.560 4.630 4.550 4.625 34,293 +0.14(+3.24%)
Sep 08, 2022 4.400 4.490 4.370 4.480 44,470 +0.06(+1.36%)
Sep 07, 2022 4.320 4.420 4.300 4.420 125,278 +0.00(+0.00%)
Sep 06, 2022 4.470 4.510 4.410 4.420 51,812 -0.06(-1.34%)
Sep 02, 2022 4.510 4.578 4.480 4.480 33,622 +0.00(+0.00%)
Sep 01, 2022 4.500 4.525 4.450 4.480 56,070 -0.07(-1.54%)
Aug 31, 2022 4.550 4.610 4.540 4.550 54,443 +0.00(+0.00%)
Aug 30, 2022 4.660 4.660 4.530 4.550 94,350 -0.11(-2.36%)
Aug 29, 2022 4.710 4.780 4.630 4.660 81,393 -0.06(-1.21%)
Aug 26, 2022 4.920 4.946 4.690 4.717 81,724 -0.15(-3.14%)
Aug 25, 2022 4.870 4.910 4.820 4.870 68,254 +0.02(+0.41%)
Aug 24, 2022 4.900 4.940 4.830 4.850 70,845 -0.05(-1.02%)
Aug 23, 2022 4.930 4.980 4.850 4.900 50,107 -0.17(-3.35%)
Aug 22, 2022 5.100 5.100 5.030 5.070 62,136 -0.05(-0.98%)
Aug 19, 2022 5.180 5.219 5.120 5.120 47,255 -0.09(-1.73%)
Aug 18, 2022 5.240 5.280 5.210 5.210 30,874 -0.05(-0.95%)
Aug 17, 2022 5.210 5.289 5.210 5.260 50,922 -0.01(-0.18%)
Aug 16, 2022 5.210 5.290 5.210 5.270 35,436 +0.03(+0.57%)
Aug 15, 2022 5.350 5.350 5.210 5.240 24,440 -0.07(-1.32%)
Aug 12, 2022 5.210 5.310 5.210 5.310 11,794 +0.10(+1.92%)
Aug 11, 2022 5.300 5.315 5.210 5.210 36,269 -0.08(-1.51%)
Aug 10, 2022 5.280 5.310 5.230 5.290 23,859 +0.14(+2.72%)
Aug 09, 2022 5.190 5.240 5.150 5.150 35,665 -0.04(-0.87%)
Aug 08, 2022 5.110 5.200 5.110 5.195 23,002 +0.10(+1.86%)
Aug 05, 2022 5.100 5.119 5.070 5.100 7,628 -0.03(-0.63%)
Aug 04, 2022 5.130 5.166 5.120 5.133 8,724 -0.00(-0.01%)
Aug 03, 2022 5.120 5.150 5.120 5.133 26,525 -0.05(-0.91%)
Aug 02, 2022 5.200 5.292 5.170 5.180 37,467 -0.04(-0.77%)
Aug 01, 2022 5.110 5.240 5.100 5.220 40,507 +0.12(+2.35%)
Jul 29, 2022 4.980 5.140 4.980 5.100 31,404 +0.11(+2.20%)
Jul 28, 2022 5.010 5.030 4.930 4.990 36,236 -0.01(-0.20%)
Jul 27, 2022 4.900 5.000 4.900 5.000 25,765 +0.13(+2.67%)
Jul 26, 2022 4.860 4.920 4.800 4.870 55,972 -0.01(-0.20%)
Jul 25, 2022 4.830 4.902 4.830 4.880 25,435 +0.05(+1.04%)
Jul 22, 2022 4.870 4.940 4.820 4.830 25,482 -0.02(-0.41%)
Jul 21, 2022 4.750 4.850 4.735 4.850 13,280 +0.10(+2.11%)
Jul 20, 2022 4.730 4.780 4.720 4.750 24,216 +0.02(+0.42%)
Jul 19, 2022 4.640 4.780 4.640 4.730 36,936 +0.10(+2.16%)
Jul 18, 2022 4.670 4.720 4.620 4.630 50,596 +0.00(+0.00%)
Jul 15, 2022 4.550 4.630 4.550 4.630 13,485 +0.15(+3.35%)
Jul 14, 2022 4.510 4.530 4.480 4.480 41,615 -0.10(-2.18%)
Jul 13, 2022 4.490 4.590 4.490 4.580 18,406 +0.01(+0.22%)
Jul 12, 2022 4.560 4.600 4.540 4.570 30,095 +0.00(+0.00%)
Jul 11, 2022 4.620 4.620 4.550 4.570 51,071 -0.11(-2.35%)
Jul 08, 2022 4.800 4.800 4.640 4.680 62,090 -0.07(-1.47%)
Jul 07, 2022 4.670 4.750 4.670 4.750 24,664 +0.14(+3.04%)
Jul 06, 2022 4.590 4.629 4.550 4.610 22,701 +0.04(+0.88%)
Jul 05, 2022 4.610 4.615 4.450 4.570 74,881 -0.07(-1.51%)
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.