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 (%)
Dec 30, 2016 5.420 5.420 5.420 0 -0.05(-0.91%)
Dec 29, 2016 5.470 5.530 5.440 5.470 87,770 +0.00(+0.00%)
Dec 28, 2016 5.510 5.539 5.470 5.470 76,563 -0.13(-2.32%)
Dec 27, 2016 5.621 5.621 5.561 5.600 31,163 +0.06(+1.08%)
Dec 23, 2016 5.540 5.540 5.540 0 -0.07(-1.26%)
Dec 22, 2016 5.650 5.650 5.570 5.611 62,044 -0.01(-0.16%)
Dec 21, 2016 5.550 5.639 5.550 5.620 64,057 +0.05(+0.90%)
Dec 20, 2016 5.580 5.650 5.570 5.570 35,687 -0.03(-0.54%)
Dec 19, 2016 5.550 5.600 5.550 5.600 74,489 +0.01(+0.18%)
Dec 16, 2016 5.560 5.608 5.550 5.590 49,936 +0.01(+0.18%)
Dec 15, 2016 5.610 5.610 5.550 5.580 91,279 -0.05(-0.89%)
Dec 14, 2016 5.690 5.720 5.610 5.630 85,488 -0.02(-0.35%)
Dec 13, 2016 5.640 5.720 5.640 5.650 81,790 +0.00(+0.00%)
Dec 12, 2016 5.680 5.680 5.620 5.650 58,624 +0.00(+0.00%)
Dec 09, 2016 5.660 5.700 5.630 5.650 91,398 +0.00(+0.00%)
Dec 08, 2016 5.700 5.700 5.595 5.650 80,780 +0.00(+0.00%)
Dec 07, 2016 5.710 5.740 5.650 5.650 99,967 -0.04(-0.70%)
Dec 06, 2016 5.670 5.730 5.650 5.690 70,330 -0.01(-0.18%)
Dec 05, 2016 5.690 5.740 5.680 5.700 46,925 -0.04(-0.70%)
Dec 02, 2016 5.740 5.770 5.704 5.740 59,272 -0.04(-0.69%)
Dec 01, 2016 5.720 5.800 5.720 5.780 131,237 +0.09(+1.53%)
Nov 30, 2016 5.700 5.745 5.640 5.693 90,261 -0.03(-0.47%)
Nov 29, 2016 5.680 5.758 5.680 5.720 67,594 +0.02(+0.35%)
Nov 28, 2016 5.750 5.800 5.700 5.700 58,841 -0.05(-0.87%)
Nov 25, 2016 5.710 5.790 5.709 5.750 47,105 +0.02(+0.35%)
Nov 23, 2016 5.730 5.730 5.730 0 +0.06(+1.06%)
Nov 22, 2016 5.560 5.690 5.560 5.670 147,998 +0.14(+2.53%)
Nov 21, 2016 5.490 5.540 5.450 5.530 45,327 +0.06(+1.10%)
Nov 18, 2016 5.440 5.480 5.440 5.470 17,612 +0.06(+1.11%)
Nov 17, 2016 5.450 5.530 5.400 5.410 40,399 -0.05(-0.92%)
Nov 16, 2016 5.470 5.510 5.460 5.460 56,982 -0.08(-1.44%)
Nov 15, 2016 5.520 5.540 5.480 5.540 28,666 +0.04(+0.73%)
Nov 14, 2016 5.540 5.580 5.500 5.500 43,273 -0.06(-1.08%)
Nov 11, 2016 5.570 5.570 5.500 5.560 36,650 +0.00(+0.00%)
Nov 10, 2016 5.590 5.590 5.543 5.560 34,055 +0.04(+0.72%)
Nov 09, 2016 5.460 5.540 5.460 5.520 53,974 -0.01(-0.18%)
Nov 08, 2016 5.530 5.570 5.460 5.530 28,747 -0.03(-0.54%)
Nov 07, 2016 5.500 5.560 5.460 5.560 52,919 +0.16(+2.96%)
Nov 04, 2016 5.500 5.530 5.400 5.400 101,114 -0.11(-2.00%)
Nov 03, 2016 5.520 5.531 5.505 5.510 30,312 +0.01(+0.18%)
Nov 02, 2016 5.500 5.540 5.500 5.500 38,244 -0.03(-0.54%)
Nov 01, 2016 5.570 5.570 5.510 5.530 36,372 -0.03(-0.54%)
Oct 31, 2016 5.570 5.600 5.510 5.560 47,750 -0.01(-0.18%)
Oct 28, 2016 5.560 5.610 5.560 5.570 28,045 +0.00(+0.00%)
Oct 27, 2016 5.580 5.620 5.530 5.570 53,258 -0.04(-0.71%)
Oct 26, 2016 5.580 5.620 5.550 5.610 62,412 -0.01(-0.18%)
Oct 25, 2016 5.580 5.620 5.580 5.620 45,692 +0.04(+0.72%)
Oct 24, 2016 5.560 5.580 5.550 5.580 32,410 +0.02(+0.36%)
Oct 21, 2016 5.550 5.590 5.520 5.560 31,955 -0.04(-0.71%)
Oct 20, 2016 5.580 5.600 5.580 5.600 23,084 +0.03(+0.54%)
Oct 19, 2016 5.580 5.610 5.570 5.570 61,444 +0.02(+0.36%)
Oct 18, 2016 5.620 5.660 5.510 5.550 122,275 -0.02(-0.36%)
Oct 17, 2016 5.610 5.650 5.500 5.570 41,104 -0.07(-1.24%)
Oct 14, 2016 5.660 5.680 5.621 5.640 30,322 +0.03(+0.53%)
Oct 13, 2016 5.620 5.630 5.581 5.610 30,936 -0.05(-0.88%)
Oct 12, 2016 5.650 5.680 5.630 5.660 31,116 +0.02(+0.35%)
Oct 11, 2016 5.670 5.690 5.620 5.640 38,487 -0.09(-1.59%)
Oct 10, 2016 5.710 5.750 5.710 5.731 30,055 +0.03(+0.55%)
Oct 07, 2016 5.710 5.710 5.640 5.700 44,562 -0.04(-0.70%)
Oct 06, 2016 5.730 5.740 5.710 5.740 36,065 +0.01(+0.17%)
Oct 05, 2016 5.740 5.750 5.690 5.730 28,616 +0.02(+0.35%)
Oct 04, 2016 5.730 5.750 5.690 5.710 48,401 +0.02(+0.35%)
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.