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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2019 5.500 5.500 5.410 5.460 59,710 -0.04(-0.73%)
Feb 27, 2019 5.530 5.590 5.500 5.500 57,221 -0.02(-0.36%)
Feb 26, 2019 5.530 5.600 5.500 5.520 61,405 -0.08(-1.43%)
Feb 25, 2019 5.560 5.600 5.450 5.600 52,949 +0.17(+3.13%)
Feb 22, 2019 5.380 5.450 5.380 5.430 39,900 +0.10(+1.88%)
Feb 21, 2019 5.470 5.470 5.280 5.330 111,371 -0.15(-2.74%)
Feb 20, 2019 5.510 5.540 5.480 5.480 76,443 -0.07(-1.26%)
Feb 19, 2019 5.460 5.590 5.430 5.550 76,859 +0.12(+2.21%)
Feb 15, 2019 5.450 5.530 5.410 5.430 34,900 +0.01(+0.18%)
Feb 14, 2019 5.270 5.420 5.250 5.420 90,410 +0.16(+3.04%)
Feb 13, 2019 5.280 5.320 5.254 5.260 35,931 -0.01(-0.19%)
Feb 12, 2019 5.270 5.460 5.240 5.270 103,313 +0.03(+0.55%)
Feb 11, 2019 5.210 5.298 5.210 5.241 34,442 +0.01(+0.21%)
Feb 08, 2019 5.250 5.290 5.230 5.230 38,300 -0.02(-0.38%)
Feb 07, 2019 5.270 5.423 5.230 5.250 58,385 +0.03(+0.57%)
Feb 06, 2019 5.320 5.450 5.220 5.220 74,841 -0.11(-2.06%)
Feb 05, 2019 5.340 5.370 5.320 5.330 63,703 +0.02(+0.38%)
Feb 04, 2019 5.250 5.342 5.250 5.310 100,289 +0.05(+0.95%)
Feb 01, 2019 5.280 5.300 5.260 5.260 44,600 -0.02(-0.38%)
Jan 31, 2019 5.250 5.280 5.220 5.280 37,366 +0.03(+0.57%)
Jan 30, 2019 5.170 5.290 5.150 5.250 108,602 +0.08(+1.55%)
Jan 29, 2019 5.150 5.180 5.120 5.170 97,405 +0.03(+0.58%)
Jan 28, 2019 5.120 5.160 5.110 5.140 74,878 +0.00(+0.00%)
Jan 25, 2019 5.100 5.170 5.070 5.140 75,700 +0.09(+1.78%)
Jan 24, 2019 5.070 5.100 5.050 5.050 53,906 +0.00(+0.00%)
Jan 23, 2019 5.040 5.084 5.030 5.050 74,552 +0.02(+0.40%)
Jan 22, 2019 5.100 5.110 5.020 5.030 99,948 -0.08(-1.57%)
Jan 18, 2019 5.150 5.180 5.110 5.110 78,100 +0.00(+0.00%)
Jan 17, 2019 5.100 5.150 5.070 5.110 101,928 -0.02(-0.39%)
Jan 16, 2019 5.160 5.192 5.100 5.130 72,393 -0.02(-0.39%)
Jan 15, 2019 5.190 5.210 5.140 5.150 45,690 +0.01(+0.19%)
Jan 14, 2019 5.200 5.240 5.130 5.140 62,909 -0.08(-1.53%)
Jan 11, 2019 5.200 5.310 5.190 5.220 88,600 +0.01(+0.19%)
Jan 10, 2019 5.260 5.270 5.140 5.210 163,637 +0.09(+1.76%)
Jan 09, 2019 5.010 5.130 5.010 5.120 66,362 +0.11(+2.20%)
Jan 08, 2019 4.910 5.020 4.890 5.010 119,445 +0.16(+3.30%)
Jan 07, 2019 4.820 4.910 4.810 4.850 90,741 +0.04(+0.83%)
Jan 04, 2019 4.670 4.845 4.670 4.810 81,500 +0.15(+3.22%)
Jan 03, 2019 4.670 4.700 4.650 4.660 62,738 -0.05(-1.00%)
Jan 02, 2019 4.670 4.744 4.630 4.707 72,190 -0.04(-0.90%)
Dec 31, 2018 4.680 4.770 4.680 4.750 151,400 +0.01(+0.21%)
Dec 28, 2018 4.660 4.780 4.640 4.740 119,500 -0.08(-1.66%)
Dec 27, 2018 4.780 4.820 4.740 4.820 98,901 +0.01(+0.21%)
Dec 26, 2018 4.760 4.816 4.700 4.810 125,398 +0.10(+2.12%)
Dec 24, 2018 4.650 4.770 4.650 4.710 77,400 -0.02(-0.42%)
Dec 21, 2018 4.760 4.800 4.680 4.730 162,600 +0.01(+0.21%)
Dec 20, 2018 4.900 5.150 4.630 4.720 219,331 -0.23(-4.65%)
Dec 19, 2018 5.030 5.050 4.940 4.950 54,354 -0.04(-0.80%)
Dec 18, 2018 5.030 5.030 4.970 4.990 54,068 +0.03(+0.60%)
Dec 17, 2018 4.960 5.040 4.960 4.960 90,518 +0.01(+0.20%)
Dec 14, 2018 5.000 5.020 4.950 4.950 58,500 -0.10(-1.98%)
Dec 13, 2018 5.100 5.100 5.040 5.050 33,219 +0.01(+0.20%)
Dec 12, 2018 5.050 5.140 5.000 5.040 121,813 +0.06(+1.20%)
Dec 11, 2018 5.000 5.070 4.980 4.980 42,242 +0.03(+0.61%)
Dec 10, 2018 5.090 5.090 4.950 4.950 91,307 -0.20(-3.88%)
Dec 07, 2018 5.090 5.170 5.080 5.150 126,100 +0.06(+1.18%)
Dec 06, 2018 5.140 5.200 5.030 5.090 122,601 -0.10(-1.93%)
Dec 04, 2018 5.300 5.300 5.190 5.190 49,900 -0.13(-2.44%)
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.