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 (%)
Jul 31, 2002 5.580 5.610 5.580 5.580 6,100 -0.01(-0.18%)
Jul 30, 2002 5.570 5.590 5.530 5.590 25,800 +0.03(+0.54%)
Jul 29, 2002 5.430 5.560 5.430 5.560 14,700 +0.18(+3.35%)
Jul 26, 2002 5.380 5.600 5.380 5.380 24,800 -0.01(-0.19%)
Jul 25, 2002 5.660 5.660 5.250 5.390 60,600 -0.21(-3.75%)
Jul 24, 2002 5.560 5.600 5.540 5.600 35,000 -0.06(-1.06%)
Jul 23, 2002 5.700 5.700 5.660 5.660 61,500 -0.04(-0.70%)
Jul 22, 2002 5.690 5.740 5.640 5.700 66,500 -0.03(-0.52%)
Jul 19, 2002 5.780 5.790 5.720 5.730 48,400 -0.07(-1.21%)
Jul 17, 2002 5.840 5.850 5.770 5.800 43,600 -0.16(-2.68%)
Jul 12, 2002 5.960 5.970 5.950 5.960 28,400 -0.04(-0.67%)
Jul 11, 2002 6.150 6.160 5.920 6.000 53,900 -0.14(-2.28%)
Jul 10, 2002 6.190 6.200 6.130 6.140 19,400 -0.06(-0.97%)
Jul 09, 2002 6.210 6.300 6.180 6.200 11,100 +0.00(+0.00%)
Jul 08, 2002 6.200 6.260 6.200 6.200 15,000 +0.00(+0.00%)
Jul 05, 2002 6.160 6.230 6.150 6.200 16,500 +0.04(+0.65%)
Jul 04, 2002 6.060 6.160 6.060 6.160 20,300 +0.00(+0.00%)
Jul 03, 2002 6.060 6.160 6.060 6.160 20,300 +0.10(+1.65%)
Jul 02, 2002 6.190 6.190 6.060 6.060 23,900 -0.16(-2.57%)
Jul 01, 2002 6.220 6.270 6.220 6.220 18,200 -0.02(-0.32%)
Jun 28, 2002 6.130 6.240 6.130 6.240 33,700 +0.09(+1.46%)
Jun 27, 2002 6.140 6.330 6.140 6.150 11,300 -0.03(-0.49%)
Jun 26, 2002 6.180 6.180 6.130 6.180 10,600 -0.11(-1.75%)
Jun 25, 2002 6.280 6.400 6.280 6.290 17,100 -0.13(-2.02%)
Jun 21, 2002 6.350 6.440 6.350 6.420 54,600 +0.07(+1.10%)
Jun 20, 2002 6.390 6.430 6.350 6.350 21,300 -0.01(-0.16%)
Jun 19, 2002 6.350 6.370 6.300 6.360 11,600 +0.08(+1.27%)
Jun 18, 2002 6.360 6.400 6.280 6.280 27,600 -0.02(-0.32%)
Jun 17, 2002 6.400 6.400 6.250 6.300 7,500 -0.20(-3.08%)
Jun 14, 2002 6.230 6.500 6.230 6.500 122,000 +0.20(+3.17%)
Jun 12, 2002 6.310 6.330 6.260 6.300 29,100 -0.10(-1.56%)
Jun 11, 2002 6.480 6.480 6.300 6.400 19,600 -0.09(-1.39%)
Jun 10, 2002 6.500 6.500 6.460 6.490 10,000 +0.04(+0.62%)
Jun 07, 2002 6.430 6.560 6.340 6.450 48,800 -0.06(-0.92%)
Jun 06, 2002 6.530 6.560 6.510 6.510 4,200 +0.00(+0.00%)
Jun 05, 2002 6.510 6.600 6.500 6.510 31,200 -0.03(-0.46%)
May 31, 2002 6.390 6.580 6.350 6.540 64,100 +0.30(+4.81%)
May 28, 2002 6.190 6.240 6.190 6.240 29,000 +0.06(+0.97%)
May 27, 2002 6.190 6.210 6.180 6.180 19,100 +0.00(+0.00%)
May 24, 2002 6.190 6.210 6.180 6.180 19,100 +0.00(+0.00%)
May 23, 2002 6.200 6.200 6.170 6.180 14,100 -0.02(-0.32%)
May 22, 2002 6.190 6.200 6.170 6.200 24,100 +0.02(+0.32%)
May 21, 2002 6.170 6.190 6.170 6.180 28,300 +0.01(+0.16%)
May 20, 2002 6.160 6.180 6.160 6.170 31,600 -0.02(-0.32%)
May 17, 2002 6.190 6.200 6.150 6.190 84,400 +0.01(+0.16%)
May 16, 2002 6.180 6.180 6.150 6.180 10,100 +0.04(+0.65%)
May 15, 2002 6.100 6.160 6.100 6.140 22,400 +0.06(+0.99%)
May 14, 2002 6.070 6.100 6.060 6.080 25,600 +0.09(+1.50%)
May 13, 2002 5.960 6.070 5.960 5.990 57,200 +0.04(+0.67%)
May 10, 2002 5.950 5.970 5.950 5.950 13,800 +0.00(+0.00%)
May 09, 2002 5.970 6.000 5.950 5.950 20,900 -0.05(-0.83%)
May 08, 2002 5.930 6.040 5.920 6.000 88,100 +0.07(+1.18%)
May 07, 2002 5.900 5.930 5.900 5.930 18,400 +0.03(+0.51%)
May 06, 2002 5.930 5.950 5.890 5.900 10,000 -0.08(-1.34%)
May 03, 2002 5.950 5.980 5.920 5.980 27,600 +0.04(+0.67%)
May 02, 2002 5.920 5.970 5.920 5.940 14,700 -0.03(-0.50%)
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.