Skip to main content

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.480 -0.010 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.910 6.950 6.910 6.950 43,746 +0.05(+0.72%)
May 28, 2015 6.880 6.920 6.850 6.900 72,911 -0.04(-0.58%)
May 27, 2015 6.950 6.970 6.920 6.940 55,534 -0.04(-0.57%)
May 26, 2015 6.980 7.000 6.960 6.980 29,603 +0.02(+0.34%)
May 22, 2015 6.980 6.956 6.956 6.956 39,000 -0.02(-0.34%)
May 21, 2015 6.940 6.980 6.923 6.980 28,982 +0.09(+1.31%)
May 20, 2015 6.910 6.920 6.880 6.890 40,525 -0.04(-0.58%)
May 19, 2015 6.970 6.974 6.910 6.930 62,645 -0.11(-1.56%)
May 18, 2015 7.030 7.060 6.970 7.040 81,830 -0.11(-1.54%)
May 15, 2015 7.120 7.180 7.120 7.150 52,751 -0.02(-0.28%)
May 14, 2015 7.250 7.260 7.130 7.170 80,335 -0.03(-0.42%)
May 13, 2015 7.160 7.200 7.150 7.200 44,584 +0.12(+1.69%)
May 12, 2015 7.020 7.400 7.020 7.080 61,720 +0.16(+2.31%)
May 11, 2015 6.960 7.000 6.910 6.920 72,811 -0.11(-1.56%)
May 08, 2015 7.040 7.090 7.020 7.030 62,002 +0.02(+0.29%)
May 07, 2015 7.050 7.050 7.010 7.010 37,999 -0.04(-0.57%)
May 06, 2015 7.170 7.170 7.050 7.050 46,225 -0.13(-1.81%)
May 05, 2015 7.200 7.210 7.160 7.180 29,571 +0.00(+0.00%)
May 04, 2015 7.200 7.206 7.150 7.180 47,163 -0.01(-0.14%)
May 01, 2015 7.140 7.200 7.140 7.190 33,712 +0.04(+0.56%)
Apr 30, 2015 7.180 7.189 7.120 7.150 74,415 -0.14(-1.92%)
Apr 29, 2015 7.250 7.300 7.250 7.290 83,103 -0.11(-1.49%)
Apr 28, 2015 7.390 7.400 7.380 7.400 42,311 +0.05(+0.68%)
Apr 27, 2015 7.360 7.400 7.350 7.350 30,655 +0.00(+0.00%)
Apr 24, 2015 7.290 7.350 7.290 7.350 71,274 +0.16(+2.23%)
Apr 23, 2015 7.140 7.200 7.120 7.190 70,675 +0.05(+0.70%)
Apr 22, 2015 7.140 7.140 7.100 7.140 55,524 -0.01(-0.14%)
Apr 21, 2015 7.150 7.190 7.110 7.150 43,724 -0.03(-0.42%)
Apr 20, 2015 7.170 7.190 7.140 7.180 26,660 +0.03(+0.42%)
Apr 17, 2015 7.190 7.210 7.150 7.150 36,240 -0.17(-2.32%)
Apr 16, 2015 7.260 7.320 7.260 7.320 58,033 +0.12(+1.67%)
Apr 15, 2015 7.130 7.210 7.110 7.200 37,828 +0.06(+0.84%)
Apr 14, 2015 7.130 7.150 7.120 7.140 38,824 +0.01(+0.14%)
Apr 13, 2015 7.170 7.170 7.120 7.130 62,898 -0.10(-1.38%)
Apr 10, 2015 7.200 7.240 7.200 7.230 29,364 +0.00(+0.04%)
Apr 09, 2015 7.250 7.250 7.180 7.227 27,477 +0.01(+0.09%)
Apr 08, 2015 7.200 7.240 7.180 7.220 45,918 +0.08(+1.12%)
Apr 07, 2015 7.170 7.220 7.110 7.140 60,163 +0.02(+0.28%)
Apr 06, 2015 7.060 7.200 7.060 7.120 34,726 +0.00(+0.00%)
Apr 02, 2015 7.090 7.120 7.120 7.120 36,700 +0.04(+0.56%)
Apr 01, 2015 7.130 7.140 7.080 7.080 71,585 -0.07(-0.98%)
Mar 31, 2015 7.340 7.340 7.020 7.150 131,090 -0.12(-1.65%)
Mar 30, 2015 7.250 7.280 7.200 7.270 88,370 +0.02(+0.28%)
Mar 27, 2015 7.260 7.290 7.220 7.250 59,383 -0.04(-0.55%)
Mar 26, 2015 7.320 7.340 7.270 7.290 28,444 -0.12(-1.62%)
Mar 25, 2015 7.450 7.470 7.360 7.410 37,909 -0.01(-0.13%)
Mar 24, 2015 7.460 7.490 7.410 7.420 43,571 -0.07(-0.93%)
Mar 23, 2015 7.440 7.500 7.430 7.490 46,625 +0.06(+0.81%)
Mar 20, 2015 7.330 7.450 7.320 7.430 96,842 +0.19(+2.62%)
Mar 19, 2015 7.240 7.260 7.190 7.240 70,256 -0.21(-2.82%)
Mar 18, 2015 7.320 7.450 7.290 7.450 101,055 +0.10(+1.36%)
Mar 17, 2015 7.380 7.390 7.320 7.350 110,930 -0.01(-0.14%)
Mar 16, 2015 7.360 7.420 7.317 7.360 85,804 +0.04(+0.55%)
Mar 13, 2015 7.360 7.360 7.280 7.320 122,640 -0.10(-1.35%)
Mar 12, 2015 7.340 7.460 7.340 7.420 145,116 +0.19(+2.67%)
Mar 11, 2015 7.170 7.240 7.170 7.227 84,925 +0.04(+0.51%)
Mar 10, 2015 7.260 7.280 7.190 7.190 88,184 -0.16(-2.18%)
Mar 09, 2015 7.360 7.450 7.340 7.350 75,704 -0.03(-0.41%)
Mar 06, 2015 7.430 7.430 7.360 7.380 60,968 -0.09(-1.20%)
Mar 05, 2015 7.420 7.470 7.380 7.470 103,340 +0.05(+0.67%)
Mar 04, 2015 7.470 7.460 7.390 7.420 93,546 -0.04(-0.54%)
Mar 03, 2015 7.410 7.450 7.410 7.460 89,380 +0.04(+0.54%)
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.