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 )

4.430 +0.050 (+1.14%)
Streaming Delayed Price Updated: 1:19 PM 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, 2018 6.020 6.030 5.990 5.995 34,384 -0.02(-0.25%)
Apr 27, 2018 6.030 6.040 6.010 6.010 27,392 +0.01(+0.17%)
Apr 26, 2018 5.950 6.050 5.950 6.000 27,915 +0.03(+0.50%)
Apr 25, 2018 6.040 6.040 5.950 5.970 46,015 +0.03(+0.51%)
Apr 24, 2018 5.940 6.010 5.940 5.940 53,211 -0.04(-0.67%)
Apr 23, 2018 5.890 5.980 5.864 5.980 63,844 +0.13(+2.22%)
Apr 20, 2018 5.910 5.940 5.850 5.850 62,497 -0.11(-1.85%)
Apr 19, 2018 6.000 6.010 5.960 5.960 44,828 -0.14(-2.30%)
Apr 18, 2018 6.010 6.100 5.980 6.100 89,818 +0.07(+1.18%)
Apr 17, 2018 6.060 6.077 6.010 6.029 29,030 -0.01(-0.18%)
Apr 16, 2018 6.060 6.089 6.030 6.040 41,800 -0.04(-0.66%)
Apr 13, 2018 6.020 6.110 6.020 6.080 52,363 +0.03(+0.50%)
Apr 12, 2018 6.080 6.141 6.050 6.050 46,040 -0.10(-1.63%)
Apr 11, 2018 6.050 6.150 6.050 6.150 48,802 +0.03(+0.49%)
Apr 10, 2018 6.090 6.160 6.090 6.120 59,311 +0.06(+0.99%)
Apr 09, 2018 6.060 6.109 6.050 6.060 29,089 +0.03(+0.50%)
Apr 06, 2018 6.000 6.100 6.000 6.030 46,362 -0.01(-0.17%)
Apr 05, 2018 5.990 6.060 5.990 6.040 49,551 +0.01(+0.17%)
Apr 04, 2018 6.000 6.050 6.000 6.030 32,775 -0.02(-0.33%)
Apr 03, 2018 6.150 6.150 6.030 6.050 31,225 +0.02(+0.33%)
Apr 02, 2018 6.100 6.190 5.960 6.030 76,064 -0.01(-0.17%)
Mar 29, 2018 6.040 6.040 6.040 0 -0.05(-0.82%)
Mar 28, 2018 6.140 6.140 6.058 6.090 21,806 +0.00(+0.00%)
Mar 27, 2018 6.160 6.250 6.060 6.090 64,192 -0.11(-1.77%)
Mar 26, 2018 6.400 6.400 6.108 6.200 88,892 +0.12(+1.97%)
Mar 23, 2018 6.140 6.195 6.070 6.080 53,267 -0.02(-0.33%)
Mar 22, 2018 6.160 6.180 6.100 6.100 55,450 -0.06(-0.97%)
Mar 21, 2018 6.210 6.210 6.140 6.160 43,635 +0.00(+0.00%)
Mar 20, 2018 6.100 6.180 6.100 6.160 51,354 +0.04(+0.65%)
Mar 19, 2018 6.260 6.260 6.090 6.120 61,803 -0.11(-1.77%)
Mar 16, 2018 6.260 6.280 6.210 6.230 27,796 -0.18(-2.81%)
Mar 15, 2018 6.450 6.470 6.409 6.410 38,135 -0.08(-1.23%)
Mar 14, 2018 6.580 6.580 6.450 6.490 33,655 +0.00(+0.00%)
Mar 13, 2018 6.520 6.570 6.490 6.490 38,112 -0.05(-0.76%)
Mar 12, 2018 6.500 6.600 6.500 6.540 27,931 +0.02(+0.31%)
Mar 09, 2018 6.520 6.530 6.460 6.520 63,109 +0.08(+1.24%)
Mar 08, 2018 6.340 6.490 6.340 6.440 73,433 +0.15(+2.38%)
Mar 07, 2018 6.267 6.290 78,427 -0.34(-5.13%)
Mar 06, 2018 6.320 6.630 6.250 6.630 53,250 +0.39(+6.25%)
Mar 05, 2018 6.180 6.250 6.180 6.240 37,306 +0.03(+0.49%)
Mar 02, 2018 6.240 6.240 6.160 6.209 29,659 -0.04(-0.57%)
Mar 01, 2018 6.330 6.330 6.235 6.245 38,334 -0.10(-1.65%)
Feb 28, 2018 6.430 6.450 6.350 6.350 34,514 -0.05(-0.78%)
Feb 27, 2018 6.530 6.580 6.390 6.400 63,734 -0.20(-3.03%)
Feb 26, 2018 6.510 6.600 6.440 6.600 38,845 +0.16(+2.48%)
Feb 23, 2018 6.390 6.480 6.390 6.440 25,950 +0.04(+0.63%)
Feb 22, 2018 6.370 6.400 6.330 6.400 38,028 +0.01(+0.16%)
Feb 21, 2018 6.370 6.400 6.365 6.390 16,728 -0.01(-0.16%)
Feb 20, 2018 6.380 6.430 6.340 6.400 52,743 +0.05(+0.79%)
Feb 16, 2018 6.350 6.350 6.350 0 -0.05(-0.78%)
Feb 15, 2018 6.370 6.410 6.320 6.400 39,179 +0.06(+0.96%)
Feb 14, 2018 6.260 6.360 6.260 6.339 74,528 -0.00(-0.01%)
Feb 13, 2018 6.250 6.340 6.250 6.340 39,529 +0.06(+0.96%)
Feb 12, 2018 6.290 6.310 6.280 6.280 77,744 +0.03(+0.48%)
Feb 09, 2018 6.270 6.287 6.100 6.250 87,591 +0.01(+0.16%)
Feb 08, 2018 6.480 6.480 6.220 6.240 42,545 -0.20(-3.11%)
Feb 07, 2018 6.370 6.370 6.370 6.440 75,805 +0.13(+2.06%)
Feb 06, 2018 6.080 6.340 6.010 6.310 86,801 +0.16(+2.60%)
Feb 05, 2018 6.490 6.490 6.132 6.150 124,014 -0.27(-4.21%)
Feb 02, 2018 6.650 6.650 6.410 6.420 91,282 -0.25(-3.75%)
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.