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 )

4.260 -0.050 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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, 2011 10.44 10.50 10.28 10.31 64,093 -0.33(-3.14%)
Oct 28, 2011 10.64 10.69 10.49 10.64 90,545 -0.09(-0.80%)
Oct 27, 2011 10.56 10.88 10.56 10.73 147,474 +0.50(+4.89%)
Oct 26, 2011 10.22 10.26 10.10 10.23 58,158 +0.07(+0.69%)
Oct 25, 2011 10.39 10.40 10.09 10.16 115,821 -0.29(-2.78%)
Oct 24, 2011 10.40 10.50 10.38 10.45 73,631 +0.22(+2.15%)
Oct 21, 2011 10.42 10.43 10.16 10.23 90,675 -0.06(-0.58%)
Oct 20, 2011 10.30 10.34 10.18 10.29 35,519 -0.11(-1.06%)
Oct 19, 2011 10.47 10.52 10.30 10.40 31,516 -0.03(-0.29%)
Oct 18, 2011 10.40 10.49 10.31 10.43 49,503 -0.09(-0.86%)
Oct 17, 2011 10.55 10.90 10.36 10.52 90,855 +0.09(+0.86%)
Oct 14, 2011 10.31 10.55 10.26 10.43 87,516 +0.23(+2.25%)
Oct 13, 2011 10.14 10.20 10.01 10.20 44,120 +0.03(+0.29%)
Oct 12, 2011 10.01 10.21 10.01 10.17 73,304 +0.21(+2.11%)
Oct 11, 2011 9.850 10.02 9.760 9.960 73,428 +0.09(+0.91%)
Oct 10, 2011 9.670 9.900 9.640 9.870 42,627 +0.39(+4.11%)
Oct 07, 2011 9.540 9.660 9.480 9.480 47,029 +0.07(+0.75%)
Oct 06, 2011 9.300 9.430 9.300 9.409 74,713 +0.35(+3.85%)
Oct 05, 2011 8.770 9.190 8.690 9.060 127,539 +0.29(+3.31%)
Oct 04, 2011 8.650 8.840 8.460 8.770 222,609 -0.25(-2.77%)
Oct 03, 2011 9.510 9.570 8.930 9.020 149,488 -0.55(-5.75%)
Sep 30, 2011 9.770 9.900 9.530 9.570 86,720 -0.39(-3.92%)
Sep 29, 2011 9.970 10.03 9.750 9.960 75,023 +0.09(+0.91%)
Sep 28, 2011 10.14 10.28 9.870 9.870 53,438 -0.41(-3.99%)
Sep 27, 2011 11.51 11.51 10.28 10.28 79,450 +0.17(+1.68%)
Sep 26, 2011 10.05 10.67 9.990 10.11 84,996 +0.03(+0.31%)
Sep 23, 2011 11.25 11.47 9.990 10.08 83,835 -0.02(-0.21%)
Sep 22, 2011 10.25 10.31 10.00 10.10 114,190 -0.40(-3.81%)
Sep 21, 2011 10.77 10.85 10.49 10.50 35,200 -0.28(-2.60%)
Sep 20, 2011 10.68 10.82 10.68 10.78 39,657 +0.10(+0.94%)
Sep 19, 2011 10.47 10.68 10.47 10.68 38,387 +0.00(+0.00%)
Sep 16, 2011 10.61 10.68 10.53 10.68 26,749 +0.12(+1.14%)
Sep 15, 2011 10.64 10.67 10.43 10.56 37,998 -0.01(-0.09%)
Sep 14, 2011 10.37 10.66 10.09 10.57 113,449 +0.15(+1.44%)
Sep 13, 2011 10.39 10.42 10.24 10.42 48,679 +0.08(+0.77%)
Sep 12, 2011 10.29 10.36 10.12 10.34 87,831 -0.17(-1.62%)
Sep 09, 2011 10.58 10.58 10.39 10.51 67,750 -0.14(-1.31%)
Sep 08, 2011 10.66 10.75 10.57 10.65 53,730 -0.03(-0.28%)
Sep 07, 2011 10.64 10.68 10.59 10.68 49,821 +0.25(+2.40%)
Sep 06, 2011 10.51 10.51 10.27 10.43 83,078 -0.39(-3.60%)
Sep 02, 2011 10.93 10.94 10.64 10.82 63,050 -0.24(-2.17%)
Sep 01, 2011 11.15 11.25 11.05 11.06 53,091 -0.09(-0.81%)
Aug 31, 2011 11.23 11.31 11.15 11.15 128,433 +0.01(+0.09%)
Aug 30, 2011 10.89 11.15 10.81 11.14 52,552 +0.18(+1.64%)
Aug 29, 2011 10.97 11.00 10.94 10.96 87,627 +0.11(+1.01%)
Aug 26, 2011 10.70 10.90 10.62 10.85 35,065 +0.12(+1.12%)
Aug 25, 2011 10.85 10.89 10.62 10.73 43,697 -0.05(-0.46%)
Aug 24, 2011 10.65 10.91 10.65 10.78 53,773 +0.11(+1.03%)
Aug 23, 2011 10.61 10.74 10.53 10.67 70,871 +0.24(+2.30%)
Aug 22, 2011 10.61 10.70 10.42 10.43 65,866 -0.07(-0.67%)
Aug 19, 2011 10.44 10.75 10.41 10.50 61,438 -0.14(-1.32%)
Aug 18, 2011 10.64 10.70 10.40 10.64 56,561 -0.27(-2.47%)
Aug 17, 2011 10.83 11.11 10.83 10.91 75,035 +0.21(+1.96%)
Aug 16, 2011 10.69 10.81 10.61 10.70 97,210 -0.14(-1.29%)
Aug 15, 2011 10.74 10.97 10.72 10.84 106,987 +0.34(+3.24%)
Aug 12, 2011 10.43 10.66 10.31 10.50 84,729 +0.11(+1.06%)
Aug 11, 2011 10.20 10.49 10.15 10.39 185,827 +0.27(+2.66%)
Aug 10, 2011 10.36 10.36 10.01 10.12 104,644 -0.33(-3.15%)
Aug 09, 2011 10.57 10.45 9.820 10.45 183,588 +0.63(+6.42%)
Aug 08, 2011 10.15 10.20 9.600 9.820 193,603 -0.67(-6.39%)
Aug 05, 2011 10.74 10.85 9.940 10.49 374,147 -0.29(-2.69%)
Aug 04, 2011 11.55 11.66 10.77 10.78 275,375 -1.02(-8.64%)
Aug 03, 2011 11.86 11.91 11.60 11.80 90,543 -0.14(-1.18%)
Aug 02, 2011 12.08 12.26 11.86 11.94 80,477 -0.25(-2.04%)
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.