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 UNCHANGED
Streaming Delayed 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 30, 2015 7.180 7.189 7.120 7.150 74,415 -0.14(-1.92%)
Apr 29, 2015 7.250 7.300 7.250 7.290 83,103 -0.11(-1.49%)
Apr 28, 2015 7.390 7.400 7.380 7.400 42,311 +0.05(+0.68%)
Apr 27, 2015 7.360 7.400 7.350 7.350 30,655 +0.00(+0.00%)
Apr 24, 2015 7.290 7.350 7.290 7.350 71,274 +0.16(+2.23%)
Apr 23, 2015 7.140 7.200 7.120 7.190 70,675 +0.05(+0.70%)
Apr 22, 2015 7.140 7.140 7.100 7.140 55,524 -0.01(-0.14%)
Apr 21, 2015 7.150 7.190 7.110 7.150 43,724 -0.03(-0.42%)
Apr 20, 2015 7.170 7.190 7.140 7.180 26,660 +0.03(+0.42%)
Apr 17, 2015 7.190 7.210 7.150 7.150 36,240 -0.17(-2.32%)
Apr 16, 2015 7.260 7.320 7.260 7.320 58,033 +0.12(+1.67%)
Apr 15, 2015 7.130 7.210 7.110 7.200 37,828 +0.06(+0.84%)
Apr 14, 2015 7.130 7.150 7.120 7.140 38,824 +0.01(+0.14%)
Apr 13, 2015 7.170 7.170 7.120 7.130 62,898 -0.10(-1.38%)
Apr 10, 2015 7.200 7.240 7.200 7.230 29,364 +0.00(+0.04%)
Apr 09, 2015 7.250 7.250 7.180 7.227 27,477 +0.01(+0.09%)
Apr 08, 2015 7.200 7.240 7.180 7.220 45,918 +0.08(+1.12%)
Apr 07, 2015 7.170 7.220 7.110 7.140 60,163 +0.02(+0.28%)
Apr 06, 2015 7.060 7.200 7.060 7.120 34,726 +0.00(+0.00%)
Apr 02, 2015 7.090 7.120 7.120 7.120 36,700 +0.04(+0.56%)
Apr 01, 2015 7.130 7.140 7.080 7.080 71,585 -0.07(-0.98%)
Mar 31, 2015 7.340 7.340 7.020 7.150 131,090 -0.12(-1.65%)
Mar 30, 2015 7.250 7.280 7.200 7.270 88,370 +0.02(+0.28%)
Mar 27, 2015 7.260 7.290 7.220 7.250 59,383 -0.04(-0.55%)
Mar 26, 2015 7.320 7.340 7.270 7.290 28,444 -0.12(-1.62%)
Mar 25, 2015 7.450 7.470 7.360 7.410 37,909 -0.01(-0.13%)
Mar 24, 2015 7.460 7.490 7.410 7.420 43,571 -0.07(-0.93%)
Mar 23, 2015 7.440 7.500 7.430 7.490 46,625 +0.06(+0.81%)
Mar 20, 2015 7.330 7.450 7.320 7.430 96,842 +0.19(+2.62%)
Mar 19, 2015 7.240 7.260 7.190 7.240 70,256 -0.21(-2.82%)
Mar 18, 2015 7.320 7.450 7.290 7.450 101,055 +0.10(+1.36%)
Mar 17, 2015 7.380 7.390 7.320 7.350 110,930 -0.01(-0.14%)
Mar 16, 2015 7.360 7.420 7.317 7.360 85,804 +0.04(+0.55%)
Mar 13, 2015 7.360 7.360 7.280 7.320 122,640 -0.10(-1.35%)
Mar 12, 2015 7.340 7.460 7.340 7.420 145,116 +0.19(+2.67%)
Mar 11, 2015 7.170 7.240 7.170 7.227 84,925 +0.04(+0.51%)
Mar 10, 2015 7.260 7.280 7.190 7.190 88,184 -0.16(-2.18%)
Mar 09, 2015 7.360 7.450 7.340 7.350 75,704 -0.03(-0.41%)
Mar 06, 2015 7.430 7.430 7.360 7.380 60,968 -0.09(-1.20%)
Mar 05, 2015 7.420 7.470 7.380 7.470 103,340 +0.05(+0.67%)
Mar 04, 2015 7.470 7.460 7.390 7.420 93,546 -0.04(-0.54%)
Mar 03, 2015 7.410 7.450 7.410 7.460 89,380 +0.04(+0.54%)
Mar 02, 2015 7.410 7.460 7.400 7.420 39,067 -0.01(-0.12%)
Feb 27, 2015 7.420 7.450 7.400 7.429 88,618 +0.02(+0.26%)
Feb 26, 2015 7.410 7.450 7.373 7.410 88,386 -0.04(-0.54%)
Feb 25, 2015 7.430 7.480 7.380 7.450 79,957 +0.11(+1.50%)
Feb 24, 2015 7.260 7.370 7.240 7.340 68,416 +0.05(+0.69%)
Feb 23, 2015 7.250 7.290 7.230 7.290 76,611 +0.04(+0.55%)
Feb 20, 2015 7.200 7.270 7.190 7.250 80,954 +0.02(+0.28%)
Feb 19, 2015 7.180 7.250 7.180 7.230 55,057 +0.00(+0.00%)
Feb 18, 2015 7.180 7.230 7.180 7.230 59,902 +0.07(+0.98%)
Feb 17, 2015 7.170 7.172 7.120 7.160 98,302 +0.01(+0.14%)
Feb 13, 2015 7.090 7.150 7.150 7.150 71,300 +0.15(+2.14%)
Feb 12, 2015 6.950 7.031 6.950 7.000 38,582 +0.04(+0.57%)
Feb 11, 2015 6.990 7.000 6.949 6.960 120,499 -0.13(-1.83%)
Feb 10, 2015 7.050 7.090 7.010 7.090 73,349 +0.01(+0.14%)
Feb 09, 2015 7.100 7.100 7.023 7.080 105,362 -0.02(-0.28%)
Feb 06, 2015 7.140 7.140 7.040 7.100 86,927 +0.00(+0.00%)
Feb 05, 2015 7.030 7.180 7.030 7.100 118,868 +0.10(+1.43%)
Feb 04, 2015 7.000 7.080 6.980 7.000 141,649 -0.02(-0.28%)
Feb 03, 2015 6.900 7.050 6.890 7.020 133,729 +0.13(+1.89%)
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.