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 29, 2016 5.690 5.710 5.650 5.690 18,889 +0.03(+0.53%)
Apr 28, 2016 5.640 5.730 5.640 5.660 23,801 -0.01(-0.18%)
Apr 27, 2016 5.640 5.690 5.640 5.670 40,846 -0.09(-1.56%)
Apr 26, 2016 5.780 5.780 5.750 5.760 12,984 +0.01(+0.17%)
Apr 25, 2016 5.710 5.780 5.710 5.750 25,197 +0.00(+0.00%)
Apr 22, 2016 5.740 5.800 5.720 5.750 40,165 -0.03(-0.55%)
Apr 21, 2016 5.830 5.830 5.768 5.782 21,027 -0.02(-0.31%)
Apr 20, 2016 5.750 5.810 5.750 5.800 38,580 +0.05(+0.87%)
Apr 19, 2016 5.730 5.770 5.720 5.750 110,366 +0.08(+1.41%)
Apr 18, 2016 5.660 5.700 5.640 5.670 22,162 +0.03(+0.53%)
Apr 15, 2016 5.600 5.660 5.600 5.640 75,917 +0.00(+0.00%)
Apr 14, 2016 5.640 5.660 5.590 5.640 22,472 +0.08(+1.44%)
Apr 13, 2016 5.570 5.580 5.540 5.560 35,367 +0.06(+1.09%)
Apr 12, 2016 5.410 5.500 5.410 5.500 53,355 +0.14(+2.61%)
Apr 11, 2016 5.370 5.420 5.340 5.360 37,138 +0.03(+0.56%)
Apr 08, 2016 5.400 5.400 5.330 5.330 26,474 +0.05(+0.95%)
Apr 07, 2016 5.310 5.320 5.280 5.280 32,146 -0.07(-1.31%)
Apr 06, 2016 5.280 5.350 5.280 5.350 97,396 +0.13(+2.49%)
Apr 05, 2016 5.340 5.340 5.220 5.220 58,270 -0.19(-3.51%)
Apr 04, 2016 5.500 5.550 5.410 5.410 50,657 -0.10(-1.81%)
Apr 01, 2016 5.470 5.530 5.419 5.510 38,165 -0.05(-0.90%)
Mar 31, 2016 5.550 5.590 5.510 5.560 31,589 +0.04(+0.72%)
Mar 30, 2016 5.520 5.540 5.500 5.520 38,798 +0.05(+0.91%)
Mar 29, 2016 5.460 5.510 5.360 5.470 86,658 +0.01(+0.18%)
Mar 28, 2016 5.510 5.620 5.430 5.460 69,770 +0.06(+1.11%)
Mar 24, 2016 5.410 5.400 5.400 5.400 35,100 -0.04(-0.74%)
Mar 23, 2016 5.490 5.520 5.410 5.440 62,661 -0.07(-1.27%)
Mar 22, 2016 5.510 5.540 5.454 5.510 37,205 +0.02(+0.36%)
Mar 21, 2016 5.480 5.540 5.480 5.490 27,798 -0.02(-0.36%)
Mar 18, 2016 5.550 5.550 5.490 5.510 24,316 -0.04(-0.72%)
Mar 17, 2016 5.460 5.560 5.460 5.550 40,436 +0.11(+2.02%)
Mar 16, 2016 5.450 5.450 5.330 5.440 51,062 -0.06(-1.09%)
Mar 15, 2016 5.540 5.540 5.500 5.500 21,952 -0.12(-2.14%)
Mar 14, 2016 5.700 5.700 5.600 5.620 41,663 -0.11(-1.92%)
Mar 11, 2016 5.600 5.740 5.600 5.730 47,471 +0.17(+3.06%)
Mar 10, 2016 5.620 5.620 5.530 5.560 21,954 -0.06(-1.07%)
Mar 09, 2016 5.610 5.630 5.581 5.620 50,245 +0.09(+1.63%)
Mar 08, 2016 5.550 5.560 5.500 5.530 27,067 -0.05(-0.90%)
Mar 07, 2016 5.560 5.610 5.500 5.580 96,238 -0.01(-0.18%)
Mar 04, 2016 5.490 5.590 5.483 5.590 39,111 +0.14(+2.57%)
Mar 03, 2016 5.390 5.480 5.360 5.450 60,556 +0.11(+2.06%)
Mar 02, 2016 5.250 5.340 5.208 5.340 59,503 +0.16(+3.09%)
Mar 01, 2016 5.100 5.180 5.100 5.180 45,033 +0.14(+2.78%)
Feb 29, 2016 5.040 5.111 5.040 5.040 30,646 -0.02(-0.40%)
Feb 26, 2016 5.130 5.140 5.050 5.060 36,024 -0.02(-0.39%)
Feb 25, 2016 5.050 5.140 5.030 5.080 38,540 +0.00(+0.00%)
Feb 24, 2016 5.050 5.086 5.000 5.080 21,205 -0.07(-1.36%)
Feb 23, 2016 5.200 5.240 5.128 5.150 34,723 -0.03(-0.58%)
Feb 22, 2016 5.130 5.220 5.130 5.180 73,259 +0.11(+2.17%)
Feb 19, 2016 5.110 5.110 5.010 5.070 32,716 -0.02(-0.39%)
Feb 18, 2016 5.110 5.110 5.040 5.090 37,288 +0.07(+1.39%)
Feb 17, 2016 5.030 5.030 4.970 5.020 30,543 +0.05(+1.01%)
Feb 16, 2016 5.060 5.060 4.930 4.970 59,259 +0.12(+2.47%)
Feb 12, 2016 4.800 4.850 4.850 4.850 51,000 +0.04(+0.83%)
Feb 11, 2016 4.840 4.850 4.800 4.810 123,689 -0.10(-2.04%)
Feb 10, 2016 4.910 4.910 4.820 4.910 30,451 +0.05(+1.03%)
Feb 09, 2016 4.890 4.950 4.860 4.860 85,578 -0.09(-1.82%)
Feb 08, 2016 4.980 5.010 4.950 4.950 57,611 -0.09(-1.79%)
Feb 05, 2016 5.130 5.130 5.040 5.040 39,611 -0.12(-2.33%)
Feb 04, 2016 5.110 5.180 5.100 5.160 45,327 +0.14(+2.79%)
Feb 03, 2016 4.990 5.030 4.960 5.020 49,646 +0.06(+1.21%)
Feb 02, 2016 5.010 5.010 4.950 4.960 39,809 -0.12(-2.36%)
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.