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 )

4.270 -0.040 (-0.93%)
Streaming Delayed Price Updated: 2:45 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 26, 2021 5.360 5.540 5.300 5.540 120,500 +0.09(+1.65%)
Feb 25, 2021 5.540 5.540 5.430 5.450 72,712 -0.07(-1.27%)
Feb 24, 2021 5.400 5.530 5.400 5.520 78,055 +0.06(+1.10%)
Feb 23, 2021 5.500 5.505 5.410 5.460 70,911 +0.00(+0.00%)
Feb 22, 2021 5.470 5.530 5.450 5.460 81,621 -0.01(-0.18%)
Feb 19, 2021 5.470 5.520 5.460 5.470 121,700 +0.01(+0.18%)
Feb 18, 2021 5.430 5.510 5.430 5.460 112,682 -0.15(-2.67%)
Feb 17, 2021 5.650 5.650 5.550 5.610 110,456 -0.04(-0.71%)
Feb 16, 2021 5.600 5.650 5.560 5.650 154,961 +0.12(+2.17%)
Feb 12, 2021 5.510 5.550 5.490 5.530 55,400 -0.01(-0.18%)
Feb 11, 2021 5.600 5.600 5.500 5.540 135,522 +0.05(+0.91%)
Feb 10, 2021 5.500 5.520 5.473 5.490 75,927 -0.01(-0.18%)
Feb 09, 2021 5.450 5.500 5.420 5.500 39,511 +0.05(+0.92%)
Feb 08, 2021 5.430 5.460 5.430 5.450 62,843 +0.04(+0.74%)
Feb 05, 2021 5.370 5.440 5.370 5.410 48,100 +0.04(+0.74%)
Feb 04, 2021 5.420 5.420 5.350 5.370 62,093 -0.05(-0.92%)
Feb 03, 2021 5.380 5.440 5.360 5.420 66,010 +0.05(+0.93%)
Feb 02, 2021 5.350 5.375 5.340 5.370 51,669 +0.09(+1.70%)
Feb 01, 2021 5.350 5.380 5.280 5.280 45,727 +0.02(+0.38%)
Jan 29, 2021 5.250 5.310 5.240 5.260 212,900 -0.08(-1.50%)
Jan 28, 2021 5.370 5.421 5.340 5.340 61,845 -0.05(-0.93%)
Jan 27, 2021 5.440 5.440 5.370 5.390 60,972 -0.13(-2.36%)
Jan 26, 2021 5.500 5.520 5.470 5.520 107,295 +0.03(+0.55%)
Jan 25, 2021 5.450 5.490 5.410 5.490 56,026 +0.02(+0.37%)
Jan 22, 2021 5.460 5.470 5.440 5.470 45,900 -0.03(-0.55%)
Jan 21, 2021 5.490 5.500 5.418 5.500 41,882 +0.06(+1.10%)
Jan 20, 2021 5.430 5.467 5.422 5.440 28,600 +0.06(+1.12%)
Jan 19, 2021 5.410 5.420 5.360 5.380 69,543 -0.03(-0.55%)
Jan 15, 2021 5.460 5.460 5.380 5.410 56,200 -0.06(-1.10%)
Jan 14, 2021 5.440 5.490 5.409 5.470 56,389 +0.10(+1.86%)
Jan 13, 2021 5.410 5.410 5.350 5.370 51,753 -0.01(-0.19%)
Jan 12, 2021 5.400 5.490 5.350 5.380 48,386 -0.02(-0.37%)
Jan 11, 2021 5.400 5.415 5.390 5.400 30,284 -0.06(-1.10%)
Jan 08, 2021 5.470 5.490 5.436 5.460 28,600 -0.02(-0.36%)
Jan 07, 2021 5.420 5.480 5.410 5.480 78,969 +0.04(+0.74%)
Jan 06, 2021 5.400 5.490 5.390 5.440 62,346 +0.05(+0.93%)
Jan 05, 2021 5.350 5.390 5.340 5.390 38,786 +0.09(+1.70%)
Jan 04, 2021 5.360 5.360 5.290 5.300 53,217 +0.03(+0.57%)
Dec 31, 2020 5.270 5.270 5.270 26,611 -0.06(-1.13%)
Dec 30, 2020 5.340 5.350 5.310 5.330 26,611 +0.00(+0.00%)
Dec 29, 2020 5.350 5.360 5.290 5.330 104,357 -0.01(-0.19%)
Dec 28, 2020 5.350 5.350 5.275 5.340 42,243 +0.01(+0.19%)
Dec 24, 2020 5.330 5.340 5.290 5.330 33,300 +0.02(+0.38%)
Dec 23, 2020 5.300 5.320 5.270 5.310 34,142 +0.02(+0.38%)
Dec 22, 2020 5.300 5.300 5.230 5.290 32,174 -0.01(-0.19%)
Dec 21, 2020 5.270 5.300 5.230 5.300 47,124 -0.02(-0.38%)
Dec 18, 2020 5.360 5.360 5.310 5.320 54,500 -0.06(-1.21%)
Dec 17, 2020 5.350 5.390 5.350 5.385 75,644 +0.06(+1.22%)
Dec 16, 2020 5.260 5.320 5.260 5.320 73,758 +0.07(+1.33%)
Dec 15, 2020 5.230 5.250 5.230 5.250 44,510 +0.01(+0.19%)
Dec 14, 2020 5.220 5.250 5.200 5.240 97,133 +0.04(+0.77%)
Dec 11, 2020 5.140 5.220 5.140 5.200 93,900 -0.01(-0.19%)
Dec 10, 2020 5.160 5.210 5.120 5.210 92,171 +0.05(+0.97%)
Dec 09, 2020 5.200 5.200 5.110 5.160 126,223 +0.02(+0.39%)
Dec 08, 2020 5.200 5.250 5.140 5.140 69,417 -0.05(-0.96%)
Dec 07, 2020 5.150 5.220 5.144 5.190 97,475 +0.05(+0.97%)
Dec 04, 2020 5.150 5.180 5.140 5.140 70,200 +0.01(+0.19%)
Dec 03, 2020 5.140 5.160 5.130 5.130 77,769 +0.03(+0.59%)
Dec 02, 2020 5.070 5.120 5.060 5.100 70,816 +0.01(+0.20%)
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.