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 )

4.380 +0.020 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 28, 2017 6.260 6.270 6.230 6.240 42,151 +0.00(+0.00%)
Apr 27, 2017 6.260 6.305 6.190 6.240 45,683 +0.00(+0.00%)
Apr 26, 2017 6.210 6.260 6.210 6.240 44,467 +0.00(+0.00%)
Apr 25, 2017 6.290 6.290 6.150 6.240 54,862 +0.00(+0.00%)
Apr 24, 2017 6.300 6.320 6.230 6.240 53,773 +0.00(+0.00%)
Apr 21, 2017 6.250 6.250 6.220 6.240 36,925 +0.01(+0.16%)
Apr 20, 2017 6.210 6.240 6.190 6.230 90,452 +0.05(+0.81%)
Apr 19, 2017 6.140 6.180 6.140 6.180 48,086 +0.04(+0.65%)
Apr 18, 2017 6.160 6.170 6.120 6.140 94,039 -0.04(-0.65%)
Apr 17, 2017 6.150 6.190 6.150 6.180 28,044 +0.03(+0.49%)
Apr 13, 2017 6.180 6.180 6.140 6.150 56,009 -0.03(-0.49%)
Apr 12, 2017 6.210 6.220 6.173 6.180 26,792 -0.04(-0.64%)
Apr 11, 2017 6.180 6.230 6.170 6.220 44,988 +0.07(+1.14%)
Apr 10, 2017 6.180 6.190 6.150 6.150 75,614 +0.02(+0.33%)
Apr 07, 2017 6.220 6.220 6.110 6.130 51,122 -0.06(-0.98%)
Apr 06, 2017 6.230 6.230 6.150 6.191 50,758 -0.04(-0.63%)
Apr 05, 2017 6.160 6.230 6.150 6.230 44,930 +0.09(+1.47%)
Apr 04, 2017 6.070 6.150 6.060 6.140 74,340 -0.01(-0.16%)
Apr 03, 2017 6.060 6.150 6.050 6.150 52,389 +0.09(+1.49%)
Mar 31, 2017 6.070 6.100 6.050 6.060 44,754 -0.04(-0.66%)
Mar 30, 2017 6.100 6.140 6.019 6.100 40,197 +0.00(+0.00%)
Mar 29, 2017 6.040 6.100 5.940 6.100 57,073 +0.07(+1.16%)
Mar 28, 2017 5.970 6.040 5.940 6.030 91,127 +0.11(+1.86%)
Mar 27, 2017 5.850 5.950 5.850 5.920 117,236 +0.07(+1.20%)
Mar 24, 2017 5.810 5.880 5.810 5.850 46,653 +0.05(+0.86%)
Mar 23, 2017 5.790 5.829 5.710 5.800 63,772 -0.01(-0.17%)
Mar 22, 2017 5.810 5.920 5.770 5.810 84,075 -0.02(-0.34%)
Mar 21, 2017 6.010 6.010 5.830 5.830 82,743 -0.16(-2.67%)
Mar 20, 2017 5.990 6.000 5.920 5.990 40,922 +0.01(+0.17%)
Mar 17, 2017 6.020 6.020 5.930 5.980 66,683 -0.04(-0.66%)
Mar 16, 2017 5.960 6.020 5.900 6.020 101,486 -0.03(-0.50%)
Mar 15, 2017 6.020 6.090 5.990 6.050 77,320 +0.02(+0.33%)
Mar 14, 2017 6.010 6.070 5.980 6.030 51,887 -0.01(-0.17%)
Mar 13, 2017 6.010 6.070 6.010 6.040 53,311 +0.06(+1.00%)
Mar 10, 2017 6.030 6.055 5.970 5.980 68,372 -0.06(-0.99%)
Mar 09, 2017 6.100 6.100 6.000 6.040 61,486 -0.04(-0.66%)
Mar 08, 2017 6.120 6.120 6.060 6.080 43,705 -0.02(-0.33%)
Mar 07, 2017 6.040 6.100 6.030 6.100 92,440 +0.05(+0.83%)
Mar 06, 2017 6.010 6.090 5.949 6.050 87,845 +0.03(+0.50%)
Mar 03, 2017 6.070 6.100 6.000 6.020 50,163 -0.04(-0.67%)
Mar 02, 2017 6.160 6.160 6.020 6.061 73,442 -0.11(-1.77%)
Mar 01, 2017 6.200 6.260 6.160 6.170 61,790 +0.01(+0.16%)
Feb 28, 2017 6.300 6.300 6.140 6.160 68,142 -0.17(-2.69%)
Feb 27, 2017 6.290 6.330 6.270 6.330 51,488 +0.03(+0.48%)
Feb 24, 2017 6.240 6.340 6.220 6.300 69,406 -0.03(-0.47%)
Feb 23, 2017 6.300 6.350 6.250 6.330 82,049 +0.08(+1.28%)
Feb 22, 2017 6.160 6.250 6.150 6.250 90,871 +0.07(+1.13%)
Feb 21, 2017 6.120 6.190 6.103 6.180 73,569 +0.10(+1.64%)
Feb 17, 2017 6.080 6.080 6.080 0 -0.03(-0.49%)
Feb 16, 2017 6.120 6.140 6.080 6.110 83,230 +0.02(+0.32%)
Feb 15, 2017 5.990 6.110 5.990 6.091 136,090 +0.13(+2.19%)
Feb 14, 2017 5.990 5.990 5.950 5.960 100,331 +0.01(+0.17%)
Feb 13, 2017 6.000 6.000 5.920 5.950 335,384 +0.00(+0.00%)
Feb 10, 2017 5.970 6.000 5.930 5.950 144,506 +0.04(+0.68%)
Feb 09, 2017 5.870 5.960 5.870 5.910 67,894 +0.03(+0.51%)
Feb 08, 2017 5.850 5.890 5.817 5.880 53,895 +0.06(+1.03%)
Feb 07, 2017 5.820 5.850 5.800 5.820 23,741 -0.05(-0.85%)
Feb 06, 2017 5.820 5.870 5.780 5.870 34,978 +0.02(+0.34%)
Feb 03, 2017 5.810 5.870 5.800 5.850 59,811 +0.04(+0.69%)
Feb 02, 2017 5.840 5.870 5.800 5.810 107,759 +0.02(+0.35%)
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.