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 )

4.411 +0.031 (+0.72%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 14, 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 (%)
Apr 30, 2024 4.270 4.307 4.200 4.200 29,243 -0.08(-1.98%)
Apr 29, 2024 4.220 4.310 4.220 4.285 47,001 +0.07(+1.54%)
Apr 26, 2024 4.250 4.290 4.180 4.220 58,348 -0.02(-0.47%)
Apr 25, 2024 4.250 4.265 4.230 4.240 18,606 -0.05(-1.17%)
Apr 24, 2024 4.290 4.305 4.270 4.290 45,994 +0.01(+0.21%)
Apr 23, 2024 4.260 4.300 4.220 4.281 92,059 +0.07(+1.69%)
Apr 22, 2024 4.190 4.230 4.190 4.210 65,327 +0.04(+0.96%)
Apr 19, 2024 4.170 4.220 4.160 4.170 62,592 +0.00(+0.00%)
Apr 18, 2024 4.200 4.200 4.150 4.170 53,183 -0.02(-0.48%)
Apr 17, 2024 4.110 4.210 4.110 4.190 139,402 +0.11(+2.70%)
Apr 16, 2024 4.080 4.080 4.044 4.080 105,154 -0.05(-1.21%)
Apr 15, 2024 4.180 4.260 4.090 4.130 88,494 -0.06(-1.43%)
Apr 12, 2024 4.360 4.360 4.175 4.190 102,665 -0.20(-4.56%)
Apr 11, 2024 4.370 4.390 4.330 4.390 71,307 +0.03(+0.69%)
Apr 10, 2024 4.310 4.370 4.290 4.360 86,892 -0.04(-0.91%)
Apr 09, 2024 4.380 4.420 4.370 4.400 115,432 +0.03(+0.57%)
Apr 08, 2024 4.340 4.380 4.340 4.375 116,218 +0.07(+1.51%)
Apr 05, 2024 4.300 4.330 4.260 4.310 65,184 +0.02(+0.47%)
Apr 04, 2024 4.290 4.362 4.280 4.290 178,879 +0.02(+0.47%)
Apr 03, 2024 4.220 4.270 4.205 4.270 75,309 +0.06(+1.43%)
Apr 02, 2024 4.200 4.220 4.200 4.210 50,885 -0.04(-0.94%)
Apr 01, 2024 4.290 4.295 4.230 4.250 79,649 -0.01(-0.23%)
Mar 28, 2024 4.240 4.290 4.240 4.260 76,159 +0.02(+0.47%)
Mar 27, 2024 4.190 4.250 4.190 4.240 66,446 +0.05(+1.22%)
Mar 26, 2024 4.190 4.220 4.180 4.189 47,030 +0.01(+0.34%)
Mar 25, 2024 4.170 4.220 4.160 4.175 142,601 -0.02(-0.48%)
Mar 22, 2024 4.200 4.200 4.160 4.195 58,448 -0.00(-0.12%)
Mar 21, 2024 4.220 4.231 4.200 4.200 125,451 +0.00(+0.00%)
Mar 20, 2024 4.160 4.200 4.140 4.200 91,836 +0.04(+0.96%)
Mar 19, 2024 4.150 4.160 4.135 4.160 160,562 -0.00(-0.12%)
Mar 18, 2024 4.170 4.170 4.150 4.165 114,444 +0.04(+1.09%)
Mar 15, 2024 4.140 4.161 4.120 4.120 78,275 -0.03(-0.72%)
Mar 14, 2024 4.230 4.255 4.100 4.150 169,916 -0.08(-2.01%)
Mar 13, 2024 4.200 4.240 4.200 4.235 37,813 +0.06(+1.32%)
Mar 12, 2024 4.180 4.190 4.170 4.180 33,459 +0.00(+0.00%)
Mar 11, 2024 4.190 4.190 4.165 4.180 153,977 -0.08(-1.88%)
Mar 08, 2024 4.260 4.279 4.250 4.260 120,629 +0.05(+1.19%)
Mar 07, 2024 4.210 4.230 4.210 4.210 104,195 +0.06(+1.45%)
Mar 06, 2024 4.160 4.190 4.150 4.150 131,305 +0.02(+0.36%)
Mar 05, 2024 4.140 4.160 4.115 4.135 63,447 -0.00(-0.12%)
Mar 04, 2024 4.140 4.140 4.111 4.140 59,923 +0.01(+0.24%)
Mar 01, 2024 4.090 4.140 4.090 4.130 55,828 +0.05(+1.23%)
Feb 29, 2024 4.060 4.110 4.060 4.080 50,907 +0.04(+0.99%)
Feb 28, 2024 4.050 4.065 4.037 4.040 137,860 -0.05(-1.22%)
Feb 27, 2024 4.040 4.100 4.040 4.090 122,501 +0.01(+0.37%)
Feb 26, 2024 4.000 4.090 3.950 4.075 300,827 -0.02(-0.61%)
Feb 23, 2024 4.090 4.120 4.080 4.100 91,237 +0.01(+0.24%)
Feb 22, 2024 4.100 4.120 4.090 4.090 56,629 +0.02(+0.49%)
Feb 21, 2024 4.130 4.130 4.050 4.070 106,800 -0.18(-4.24%)
Feb 20, 2024 4.270 4.283 4.245 4.250 63,053 +0.00(+0.00%)
Feb 16, 2024 4.270 4.280 4.249 4.250 44,644 -0.02(-0.47%)
Feb 15, 2024 4.230 4.290 4.230 4.270 89,253 +0.05(+1.18%)
Feb 14, 2024 4.190 4.240 4.190 4.220 160,066 +0.07(+1.69%)
Feb 13, 2024 4.220 4.290 4.140 4.150 130,948 -0.15(-3.60%)
Feb 12, 2024 4.300 4.320 4.280 4.305 214,455 +0.02(+0.58%)
Feb 09, 2024 4.260 4.300 4.250 4.280 107,698 +0.02(+0.35%)
Feb 08, 2024 4.260 4.265 4.241 4.265 66,077 +0.00(+0.12%)
Feb 07, 2024 4.260 4.280 4.230 4.260 92,329 +0.02(+0.47%)
Feb 06, 2024 4.190 4.250 4.190 4.240 28,127 +0.05(+1.19%)
Feb 05, 2024 4.180 4.210 4.166 4.190 59,925 -0.01(-0.24%)
Feb 02, 2024 4.260 4.260 4.200 4.200 54,880 -0.04(-0.94%)
Feb 01, 2024 4.220 4.240 4.180 4.240 55,989 +0.04(+0.95%)
Jan 31, 2024 4.240 4.290 4.190 4.200 74,930 -0.03(-0.71%)
Jan 30, 2024 4.250 4.250 4.200 4.230 72,674 -0.01(-0.23%)
Jan 29, 2024 4.210 4.240 4.189 4.240 160,481 +0.03(+0.76%)
Jan 26, 2024 4.200 4.230 4.190 4.208 127,759 +0.02(+0.43%)
Jan 25, 2024 4.190 4.220 4.170 4.190 124,460 +0.01(+0.24%)
Jan 24, 2024 4.230 4.255 4.170 4.180 55,342 -0.02(-0.48%)
Jan 23, 2024 4.200 4.210 4.190 4.200 53,138 +0.02(+0.48%)
Jan 22, 2024 4.160 4.190 4.150 4.180 78,261 +0.04(+0.97%)
Jan 19, 2024 4.110 4.150 4.110 4.140 67,149 +0.02(+0.49%)
Jan 18, 2024 4.100 4.130 4.090 4.120 77,511 +0.05(+1.23%)
Jan 17, 2024 4.070 4.090 4.060 4.070 57,163 -0.05(-1.21%)
Jan 16, 2024 4.180 4.190 4.110 4.120 66,437 -0.08(-1.90%)
Jan 12, 2024 4.240 4.290 4.200 4.200 96,286 +0.00(+0.00%)
Jan 11, 2024 4.200 4.237 4.180 4.200 56,951 -0.01(-0.24%)
Jan 10, 2024 4.200 4.229 4.200 4.210 56,061 -0.02(-0.47%)
Jan 09, 2024 4.220 4.240 4.200 4.230 53,809 -0.01(-0.24%)
Jan 08, 2024 4.260 4.260 4.200 4.240 46,514 -0.01(-0.35%)
Jan 05, 2024 4.230 4.280 4.230 4.255 74,758 +0.00(+0.12%)
Jan 04, 2024 4.270 4.270 4.220 4.250 77,384 -0.02(-0.47%)
Jan 03, 2024 4.290 4.290 4.255 4.270 70,719 -0.07(-1.50%)
Jan 02, 2024 4.310 4.335 4.305 4.335 97,903 +0.00(+0.12%)
Dec 29, 2023 4.330 4.350 4.315 4.330 87,962 +0.00(+0.00%)
Dec 28, 2023 4.350 4.359 4.330 4.330 53,461 +0.00(+0.00%)
Dec 27, 2023 4.350 4.365 4.330 4.330 60,363 -0.03(-0.69%)
Dec 26, 2023 4.310 4.370 4.310 4.360 42,484 +0.03(+0.69%)
Dec 22, 2023 4.350 4.350 4.330 4.330 28,660 +0.00(+0.00%)
Dec 21, 2023 4.300 4.350 4.300 4.330 86,737 +0.06(+1.41%)
Dec 20, 2023 4.300 4.350 4.270 4.270 139,438 -0.08(-1.84%)
Dec 19, 2023 4.220 4.350 4.160 4.350 83,967 +0.15(+3.57%)
Dec 18, 2023 4.220 4.220 4.180 4.200 87,262 -0.01(-0.24%)
Dec 15, 2023 4.210 4.215 4.190 4.210 72,074 +0.02(+0.48%)
Dec 14, 2023 4.160 4.230 4.160 4.190 105,019 +0.05(+1.21%)
Dec 13, 2023 4.010 4.140 4.010 4.140 39,853 +0.15(+3.76%)
Dec 12, 2023 3.980 4.000 3.950 3.990 69,623 +0.01(+0.25%)
Dec 11, 2023 3.980 3.980 3.950 3.980 47,134 +0.00(+0.00%)
Dec 08, 2023 3.990 4.030 3.970 3.980 119,064 -0.02(-0.50%)
Dec 07, 2023 3.990 4.020 3.950 4.000 74,197 +0.03(+0.76%)
Dec 06, 2023 3.960 4.020 3.950 3.970 50,764 +0.05(+1.28%)
Dec 05, 2023 3.910 3.981 3.870 3.920 72,006 -0.07(-1.75%)
Dec 04, 2023 4.060 4.100 3.960 3.990 76,838 -0.13(-3.16%)
Dec 01, 2023 4.040 4.140 4.040 4.120 105,335 +0.08(+1.98%)
Nov 30, 2023 4.030 4.056 4.015 4.040 46,083 +0.01(+0.25%)
Nov 29, 2023 4.070 4.070 4.013 4.030 41,256 -0.02(-0.49%)
Nov 28, 2023 4.000 4.050 3.950 4.050 50,338 +0.05(+1.25%)
Nov 27, 2023 4.030 4.030 3.990 4.000 48,264 -0.01(-0.25%)
Nov 24, 2023 3.980 4.030 3.980 4.010 20,262 +0.02(+0.50%)
Nov 22, 2023 3.990 3.998 3.900 3.990 103,063 +0.05(+1.27%)
Nov 21, 2023 3.950 3.995 3.920 3.940 41,629 -0.15(-3.67%)
Nov 20, 2023 4.050 4.090 4.018 4.090 58,812 +0.05(+1.36%)
Nov 17, 2023 3.950 4.050 3.941 4.035 93,166 +0.08(+2.15%)
Nov 16, 2023 3.900 4.020 3.885 3.950 237,685 +0.03(+0.77%)
Nov 15, 2023 3.900 3.950 3.891 3.920 59,773 +0.03(+0.77%)
Nov 14, 2023 3.840 3.900 3.830 3.890 60,156 +0.09(+2.37%)
Nov 13, 2023 3.780 3.800 3.747 3.800 36,504 +0.03(+0.80%)
Nov 10, 2023 3.750 3.770 3.730 3.770 41,893 +0.00(+0.00%)
Nov 09, 2023 3.790 3.826 3.760 3.770 33,782 -0.01(-0.26%)
Nov 08, 2023 3.780 3.798 3.760 3.780 69,005 +0.02(+0.53%)
Nov 07, 2023 3.760 3.778 3.720 3.760 85,636 -0.03(-0.79%)
Nov 06, 2023 3.840 3.840 3.770 3.790 60,100 -0.04(-1.04%)
Nov 03, 2023 3.810 3.880 3.780 3.830 110,447 +0.10(+2.68%)
Nov 02, 2023 3.750 3.771 3.700 3.730 113,268 +0.04(+1.08%)
Nov 01, 2023 3.620 3.690 3.620 3.690 56,608 +0.08(+2.22%)
Oct 31, 2023 3.610 3.630 3.610 3.610 68,366 +0.00(+0.00%)
Oct 30, 2023 3.640 3.660 3.600 3.610 112,371 +0.00(+0.00%)
Oct 27, 2023 3.630 3.630 3.610 3.610 51,980 -0.01(-0.28%)
Oct 26, 2023 3.660 3.700 3.610 3.620 92,786 -0.04(-1.09%)
Oct 25, 2023 3.730 3.758 3.660 3.660 51,725 -0.09(-2.40%)
Oct 24, 2023 3.740 3.790 3.715 3.750 45,627 +0.03(+0.81%)
Oct 23, 2023 3.750 3.760 3.720 3.720 34,317 -0.04(-1.06%)
Oct 20, 2023 3.820 3.860 3.760 3.760 43,021 -0.07(-1.83%)
Oct 19, 2023 3.850 3.850 3.830 3.830 60,906 -0.04(-1.03%)
Oct 18, 2023 3.900 3.900 3.844 3.870 77,077 -0.04(-1.02%)
Oct 17, 2023 3.870 3.920 3.860 3.910 35,640 +0.01(+0.26%)
Oct 16, 2023 3.910 3.925 3.880 3.900 68,114 +0.02(+0.52%)
Oct 13, 2023 3.890 3.900 3.870 3.880 44,665 -0.02(-0.51%)
Oct 12, 2023 3.940 3.954 3.870 3.900 41,806 -0.03(-0.76%)
Oct 11, 2023 3.950 3.965 3.930 3.930 56,646 +0.00(+0.08%)
Oct 10, 2023 3.870 3.950 3.870 3.927 59,147 +0.03(+0.71%)
Oct 09, 2023 3.880 3.900 3.860 3.899 26,633 -0.01(-0.15%)
Oct 06, 2023 3.860 3.920 3.820 3.905 33,628 +0.05(+1.30%)
Oct 05, 2023 3.830 3.875 3.830 3.855 20,865 +0.02(+0.39%)
Oct 04, 2023 3.820 3.860 3.820 3.840 11,630 +0.01(+0.26%)
Oct 03, 2023 3.860 3.870 3.820 3.830 47,348 -0.05(-1.42%)
Oct 02, 2023 3.920 3.930 3.880 3.885 69,673 -0.07(-1.65%)
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%)
Jul 03, 2023 4.310 4.360 4.290 4.360 65,556 +0.05(+1.16%)
Jun 30, 2023 4.280 4.320 4.250 4.310 30,641 +0.07(+1.65%)
Jun 29, 2023 4.190 4.250 4.190 4.240 13,916 +0.04(+0.95%)
Jun 28, 2023 4.190 4.220 4.190 4.200 47,917 -0.02(-0.59%)
Jun 27, 2023 4.210 4.260 4.170 4.225 59,726 +0.02(+0.60%)
Jun 26, 2023 4.240 4.290 4.160 4.200 51,662 -0.05(-1.18%)
Jun 23, 2023 4.260 4.310 4.230 4.250 89,318 -0.07(-1.62%)
Jun 22, 2023 4.330 4.360 4.320 4.320 93,471 -0.06(-1.37%)
Jun 21, 2023 4.480 4.492 4.370 4.380 37,417 -0.12(-2.67%)
Jun 20, 2023 4.430 4.500 4.350 4.500 29,742 +0.06(+1.35%)
Jun 16, 2023 4.440 4.470 4.430 4.440 85,557 +0.00(+0.00%)
Jun 15, 2023 4.400 4.440 4.350 4.440 86,065 -0.02(-0.45%)
May 08, 2023 4.440 4.470 4.440 4.460 49,940 +0.03(+0.68%)
May 05, 2023 4.360 4.430 4.360 4.430 23,958 +0.11(+2.55%)
May 04, 2023 4.340 4.350 4.280 4.320 28,051 -0.02(-0.46%)
May 03, 2023 4.370 4.370 4.322 4.340 19,355 -0.03(-0.69%)
May 02, 2023 4.390 4.390 4.320 4.370 49,144 -0.03(-0.68%)
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.