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 )

4.410 +0.030 (+0.68%)
Streaming Delayed Price Updated: 9:50 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 (%)
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%)
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.