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 )

4.480 -0.010 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2002 5.960 6.000 5.960 5.970 13,800 -0.02(-0.33%)
Apr 30, 2002 5.920 5.990 5.880 5.990 58,200 +0.00(+0.00%)
Apr 29, 2002 5.950 6.000 5.930 5.990 32,600 +0.01(+0.17%)
Apr 26, 2002 6.000 6.010 5.950 5.980 17,600 -0.02(-0.33%)
Apr 25, 2002 6.000 6.010 5.950 6.000 27,700 -0.02(-0.33%)
Apr 24, 2002 6.020 6.030 5.970 6.020 35,900 -0.01(-0.17%)
Apr 23, 2002 6.020 6.070 6.020 6.030 11,200 -0.02(-0.33%)
Apr 22, 2002 6.050 6.060 6.010 6.050 31,600 +0.03(+0.50%)
Apr 19, 2002 6.040 6.050 6.020 6.020 27,800 +0.02(+0.33%)
Apr 18, 2002 6.010 6.010 5.990 6.000 32,400 +0.03(+0.50%)
Apr 17, 2002 6.010 6.040 5.960 5.970 20,400 +0.04(+0.67%)
Apr 16, 2002 5.920 6.050 5.920 5.930 22,700 +0.03(+0.51%)
Apr 15, 2002 5.970 5.970 5.890 5.900 27,900 -0.04(-0.67%)
Apr 12, 2002 5.940 5.950 5.910 5.940 18,600 +0.04(+0.68%)
Apr 11, 2002 5.940 5.940 5.900 5.900 17,800 -0.03(-0.51%)
Apr 10, 2002 5.920 6.000 5.920 5.930 13,800 +0.01(+0.17%)
Apr 09, 2002 5.930 5.930 5.920 5.920 8,000 -0.01(-0.17%)
Apr 08, 2002 5.940 5.940 5.890 5.930 9,200 -0.02(-0.34%)
Apr 05, 2002 5.950 5.990 5.950 5.950 6,800 -0.01(-0.17%)
Apr 04, 2002 5.910 6.000 5.910 5.960 9,300 +0.05(+0.85%)
Apr 03, 2002 5.970 5.990 5.910 5.910 10,400 -0.09(-1.50%)
Apr 02, 2002 6.010 6.010 5.950 6.000 11,600 -0.03(-0.50%)
Apr 01, 2002 6.000 6.050 6.000 6.030 4,500 +0.03(+0.50%)
Mar 29, 2002 5.950 6.060 5.950 6.000 19,700 +0.00(+0.00%)
Mar 28, 2002 5.950 6.060 5.950 6.000 19,700 +0.00(+0.00%)
Mar 27, 2002 5.910 6.000 5.900 6.000 18,700 +0.10(+1.69%)
Mar 26, 2002 5.890 5.900 5.870 5.900 14,600 -0.03(-0.51%)
Mar 25, 2002 6.050 6.050 5.880 5.930 15,900 -0.15(-2.47%)
Mar 22, 2002 6.010 6.100 5.950 6.080 43,600 +0.07(+1.16%)
Mar 21, 2002 5.940 6.050 5.880 6.010 23,000 +0.11(+1.86%)
Mar 20, 2002 5.890 5.950 5.850 5.900 120,100 +0.01(+0.17%)
Mar 19, 2002 6.090 6.090 5.890 5.890 97,700 -0.21(-3.44%)
Mar 18, 2002 6.100 6.120 6.020 6.100 50,300 +0.01(+0.16%)
Mar 15, 2002 6.080 6.090 5.980 6.090 58,500 -0.06(-0.98%)
Mar 14, 2002 6.140 6.190 6.110 6.150 15,300 +0.03(+0.49%)
Mar 13, 2002 6.110 6.160 6.100 6.120 36,600 +0.01(+0.16%)
Mar 12, 2002 6.100 6.120 6.080 6.110 8,200 -0.05(-0.81%)
Mar 11, 2002 6.120 6.170 6.090 6.160 20,300 +0.06(+0.98%)
Mar 08, 2002 6.090 6.180 6.090 6.100 29,700 +0.00(+0.00%)
Mar 07, 2002 6.050 6.150 6.030 6.100 36,000 +0.02(+0.33%)
Mar 06, 2002 6.060 6.080 5.960 6.080 26,300 +0.08(+1.33%)
Mar 05, 2002 5.970 6.000 5.970 6.000 19,800 +0.03(+0.50%)
Mar 04, 2002 6.020 6.090 5.970 5.970 44,300 -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.