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 )

4.200 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 8.400 8.400 8.390 8.400 16,000 -0.04(-0.47%)
Oct 30, 2003 8.420 8.440 8.390 8.440 44,300 +0.11(+1.32%)
Oct 29, 2003 8.250 8.330 8.250 8.330 8,600 +0.00(+0.00%)
Oct 28, 2003 8.250 8.330 8.230 8.330 21,200 +0.07(+0.85%)
Oct 27, 2003 8.230 8.270 8.220 8.260 20,200 +0.08(+0.98%)
Oct 24, 2003 8.090 8.230 8.080 8.180 20,300 +0.06(+0.74%)
Oct 23, 2003 8.120 8.160 8.100 8.120 15,200 -0.12(-1.46%)
Oct 22, 2003 8.210 8.290 8.210 8.240 20,200 +0.08(+0.98%)
Oct 21, 2003 8.200 8.200 8.160 8.160 9,200 +0.03(+0.37%)
Oct 20, 2003 8.100 8.110 8.100 8.130 9,500 +0.01(+0.12%)
Oct 17, 2003 8.050 8.120 8.050 8.120 9,200 +0.09(+1.12%)
Oct 16, 2003 8.040 8.040 7.990 8.030 8,800 -0.05(-0.62%)
Oct 15, 2003 8.110 8.120 8.060 8.080 22,800 +0.07(+0.87%)
Oct 14, 2003 8.140 8.140 8.000 8.010 17,000 -0.13(-1.60%)
Oct 13, 2003 7.940 8.140 7.940 8.140 37,500 +0.18(+2.26%)
Oct 10, 2003 7.950 7.960 7.870 7.960 14,800 +0.04(+0.51%)
Oct 09, 2003 7.970 7.970 7.900 7.920 14,300 -0.03(-0.38%)
Oct 08, 2003 7.960 8.000 7.950 7.950 24,100 +0.19(+2.45%)
Oct 07, 2003 7.760 7.760 7.760 7.760 1,300 -0.01(-0.13%)
Oct 06, 2003 7.770 7.890 7.770 7.770 15,700 +0.04(+0.52%)
Oct 03, 2003 7.740 7.740 7.730 7.730 6,300 +0.03(+0.39%)
Oct 02, 2003 7.690 7.700 7.690 7.700 19,800 +0.12(+1.58%)
Oct 01, 2003 7.580 7.580 7.580 7.580 1,600 -0.02(-0.26%)
Sep 30, 2003 7.600 7.600 7.600 7.600 11,600 +0.00(+0.00%)
Sep 29, 2003 7.600 7.600 7.600 7.600 0 -0.01(-0.13%)
Sep 26, 2003 7.650 7.650 7.640 7.610 6,000 -0.10(-1.30%)
Sep 25, 2003 7.710 7.710 7.710 7.710 8,000 -0.01(-0.13%)
Sep 24, 2003 7.740 7.740 7.720 7.720 7,200 +0.02(+0.26%)
Sep 23, 2003 7.700 7.700 7.700 7.700 24,300 +0.04(+0.52%)
Sep 22, 2003 7.650 7.700 7.640 7.660 19,100 +0.09(+1.19%)
Sep 19, 2003 7.550 7.570 7.550 7.570 7,400 +0.03(+0.40%)
Sep 18, 2003 7.540 7.540 7.480 7.540 9,800 +0.08(+1.07%)
Sep 17, 2003 7.510 7.510 7.460 7.460 13,700 +0.01(+0.13%)
Sep 16, 2003 7.430 7.450 7.420 7.450 22,900 +0.02(+0.27%)
Sep 15, 2003 7.410 7.530 7.410 7.430 16,500 -0.02(-0.27%)
Sep 12, 2003 7.500 7.500 7.450 7.450 8,500 +0.00(+0.00%)
Sep 11, 2003 7.500 7.540 7.370 7.450 12,700 -0.01(-0.13%)
Sep 10, 2003 7.400 7.470 7.400 7.460 1,500 +0.01(+0.13%)
Sep 09, 2003 7.460 7.540 7.450 7.450 9,700 -0.01(-0.13%)
Sep 08, 2003 7.480 7.500 7.460 7.460 31,000 +0.06(+0.81%)
Sep 05, 2003 7.340 7.400 7.340 7.400 6,200 +0.07(+0.95%)
Sep 04, 2003 7.410 7.410 7.310 7.330 5,300 -0.03(-0.41%)
Sep 03, 2003 7.210 7.460 7.210 7.360 21,600 +0.06(+0.82%)
Sep 02, 2003 7.420 7.420 7.190 7.300 26,300 -0.18(-2.41%)
Aug 29, 2003 7.390 7.480 7.370 7.480 33,400 +0.13(+1.77%)
Aug 28, 2003 7.260 7.370 7.260 7.350 13,900 +0.09(+1.24%)
Aug 27, 2003 7.270 7.370 7.260 7.260 4,700 -0.06(-0.82%)
Aug 26, 2003 7.290 7.390 7.260 7.320 6,600 +0.03(+0.41%)
Aug 25, 2003 7.360 7.380 7.170 7.290 20,500 -0.12(-1.62%)
Aug 22, 2003 7.400 7.410 7.400 7.410 2,300 -0.07(-0.94%)
Aug 21, 2003 7.350 7.480 7.350 7.480 13,300 +0.12(+1.63%)
Aug 20, 2003 7.270 7.380 7.270 7.360 12,900 +0.10(+1.38%)
Aug 19, 2003 7.400 7.460 7.260 7.260 9,700 -0.11(-1.49%)
Aug 18, 2003 7.280 7.400 7.280 7.370 16,900 +0.12(+1.66%)
Aug 15, 2003 7.250 7.250 7.250 7.250 1,100 +0.01(+0.14%)
Aug 14, 2003 7.360 7.360 7.200 7.240 13,200 -0.11(-1.50%)
Aug 13, 2003 7.350 7.360 7.300 7.350 16,100 +0.00(+0.00%)
Aug 12, 2003 7.290 7.380 7.270 7.350 10,300 +0.05(+0.68%)
Aug 11, 2003 7.260 7.340 7.260 7.300 15,700 +0.07(+0.97%)
Aug 08, 2003 7.200 7.250 7.200 7.230 5,700 +0.04(+0.56%)
Aug 07, 2003 7.200 7.200 7.170 7.190 3,400 +0.00(+0.00%)
Aug 06, 2003 7.200 7.200 7.100 7.190 4,600 -0.03(-0.42%)
Aug 05, 2003 7.230 7.330 7.210 7.220 10,500 -0.04(-0.55%)
Aug 04, 2003 7.150 7.260 7.150 7.260 15,800 +0.14(+1.97%)
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.