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, 2023 4.010 4.010 3.940 3.950 56,583 -0.02(-0.50%)
Sep 28, 2023 3.900 3.988 3.899 3.970 18,447 +0.06(+1.53%)
Sep 27, 2023 3.910 3.950 3.890 3.910 58,176 -0.01(-0.26%)
Sep 26, 2023 3.930 3.950 3.905 3.920 58,582 -0.02(-0.51%)
Sep 25, 2023 3.950 3.953 3.940 3.940 59,452 -0.03(-0.76%)
Sep 22, 2023 3.930 4.090 3.930 3.970 67,513 +0.06(+1.53%)
Sep 21, 2023 4.010 4.070 3.910 3.910 87,846 -0.18(-4.40%)
Sep 20, 2023 4.100 4.120 4.090 4.090 14,507 -0.04(-0.97%)
Sep 19, 2023 4.090 4.130 4.072 4.130 23,877 +0.04(+0.98%)
Sep 18, 2023 4.100 4.130 4.052 4.090 47,541 -0.04(-0.85%)
Sep 15, 2023 4.180 4.180 4.110 4.125 34,007 -0.05(-1.32%)
Sep 14, 2023 4.050 4.185 4.040 4.180 96,785 +0.16(+3.98%)
Sep 13, 2023 4.080 4.085 4.020 4.020 42,282 -0.05(-1.23%)
Sep 12, 2023 4.030 4.090 4.030 4.070 37,901 +0.00(+0.00%)
Sep 11, 2023 4.080 4.100 4.060 4.070 52,506 +0.03(+0.74%)
Sep 08, 2023 4.050 4.080 3.990 4.040 82,935 -0.02(-0.49%)
Sep 07, 2023 4.040 4.090 4.030 4.060 42,480 -0.01(-0.25%)
Sep 06, 2023 4.110 4.190 4.060 4.070 63,265 -0.06(-1.45%)
Sep 05, 2023 4.140 4.150 4.100 4.130 46,169 -0.04(-0.96%)
Sep 01, 2023 4.180 4.200 4.130 4.170 24,114 +0.03(+0.72%)
Aug 31, 2023 4.160 4.190 4.140 4.140 25,040 -0.03(-0.72%)
Aug 30, 2023 4.170 4.194 4.150 4.170 28,571 +0.05(+1.21%)
Aug 29, 2023 4.110 4.140 4.090 4.120 45,072 +0.01(+0.24%)
Aug 28, 2023 4.010 4.110 4.010 4.110 36,199 +0.11(+2.62%)
Aug 25, 2023 4.040 4.059 3.970 4.005 33,321 -0.04(-0.87%)
Aug 24, 2023 4.100 4.100 4.030 4.040 26,293 -0.04(-0.98%)
Aug 23, 2023 3.990 4.080 3.990 4.080 49,546 +0.00(+0.00%)
Aug 22, 2023 4.080 4.110 4.080 4.080 33,992 -0.02(-0.49%)
Aug 21, 2023 4.070 4.130 4.050 4.100 47,674 +0.03(+0.74%)
Aug 18, 2023 4.050 4.080 4.040 4.070 56,271 -0.02(-0.49%)
Aug 17, 2023 4.120 4.150 4.070 4.090 52,479 -0.02(-0.49%)
Aug 16, 2023 4.170 4.170 4.100 4.110 114,276 -0.06(-1.44%)
Aug 15, 2023 4.210 4.210 4.170 4.170 22,791 -0.03(-0.71%)
Aug 14, 2023 4.200 4.255 4.167 4.200 94,901 -0.01(-0.24%)
Aug 11, 2023 4.220 4.270 4.200 4.210 65,517 -0.04(-0.94%)
Aug 10, 2023 4.310 4.350 4.250 4.250 30,703 -0.06(-1.39%)
Aug 09, 2023 4.300 4.370 4.280 4.310 34,147 +0.02(+0.47%)
Aug 08, 2023 4.280 4.320 4.270 4.290 28,439 -0.04(-0.97%)
Aug 07, 2023 4.380 4.380 4.310 4.332 62,600 -0.02(-0.41%)
Aug 04, 2023 4.360 4.380 4.313 4.350 56,850 +0.03(+0.69%)
Aug 03, 2023 4.310 4.350 4.310 4.320 15,375 -0.02(-0.46%)
Aug 02, 2023 4.400 4.410 4.320 4.340 33,131 -0.11(-2.47%)
Aug 01, 2023 4.470 4.540 4.430 4.450 30,852 -0.05(-1.11%)
Jul 31, 2023 4.430 4.520 4.430 4.500 34,619 +0.06(+1.35%)
Jul 28, 2023 4.420 4.490 4.420 4.440 43,440 +0.00(+0.00%)
Jul 27, 2023 4.520 4.550 4.430 4.440 38,232 -0.07(-1.55%)
Jul 26, 2023 4.450 4.510 4.450 4.510 33,659 +0.06(+1.35%)
Jul 25, 2023 4.400 4.480 4.400 4.450 36,351 +0.03(+0.68%)
Jul 24, 2023 4.350 4.440 4.350 4.420 29,100 +0.07(+1.61%)
Jul 21, 2023 4.440 4.470 4.340 4.350 45,075 -0.07(-1.58%)
Jul 20, 2023 4.420 4.450 4.410 4.420 30,407 +0.01(+0.23%)
Jul 19, 2023 4.410 4.460 4.379 4.410 64,896 -0.01(-0.23%)
Jul 18, 2023 4.370 4.430 4.370 4.420 49,304 +0.06(+1.38%)
Jul 17, 2023 4.410 4.430 4.360 4.360 77,195 -0.07(-1.58%)
Jul 14, 2023 4.420 4.470 4.390 4.430 42,676 +0.02(+0.45%)
Jul 13, 2023 4.380 4.440 4.380 4.410 69,799 +0.07(+1.61%)
Jul 12, 2023 4.300 4.350 4.300 4.340 42,564 +0.08(+1.88%)
Jul 11, 2023 4.220 4.260 4.200 4.260 30,274 +0.06(+1.43%)
Jul 10, 2023 4.230 4.230 4.150 4.200 61,052 -0.01(-0.24%)
Jul 07, 2023 4.210 4.230 4.190 4.210 36,108 -0.01(-0.24%)
Jul 06, 2023 4.250 4.260 4.150 4.220 42,669 -0.07(-1.63%)
Jul 05, 2023 4.300 4.330 4.290 4.290 38,771 -0.07(-1.61%)
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.