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 08, 2023 4.440 4.470 4.440 4.460 49,940 +0.03(+0.68%)
May 05, 2023 4.360 4.430 4.360 4.430 23,958 +0.11(+2.55%)
May 04, 2023 4.340 4.350 4.280 4.320 28,051 -0.02(-0.46%)
May 03, 2023 4.370 4.370 4.322 4.340 19,355 -0.03(-0.69%)
May 02, 2023 4.390 4.390 4.320 4.370 49,144 -0.03(-0.68%)
May 01, 2023 4.410 4.420 4.380 4.400 36,559 +0.01(+0.23%)
Apr 28, 2023 4.340 4.390 4.340 4.390 22,044 +0.04(+0.92%)
Apr 27, 2023 4.340 4.389 4.340 4.350 50,407 +0.02(+0.46%)
Apr 26, 2023 4.370 4.398 4.330 4.330 55,975 -0.05(-1.25%)
Apr 25, 2023 4.410 4.410 4.370 4.385 21,642 -0.05(-1.18%)
Apr 24, 2023 4.440 4.479 4.400 4.438 54,015 -0.01(-0.28%)
Apr 21, 2023 4.460 4.472 4.450 4.450 36,848 -0.05(-1.11%)
Apr 20, 2023 4.540 4.580 4.470 4.500 61,482 -0.06(-1.32%)
Apr 19, 2023 4.550 4.580 4.550 4.560 44,305 -0.03(-0.65%)
Apr 18, 2023 4.500 4.590 4.500 4.590 49,894 +0.09(+2.00%)
Apr 17, 2023 4.470 4.500 4.430 4.500 73,987 +0.03(+0.67%)
Apr 14, 2023 4.470 4.500 4.440 4.470 67,904 +0.01(+0.22%)
Apr 13, 2023 4.440 4.464 4.420 4.460 40,796 +0.05(+1.13%)
Apr 12, 2023 4.460 4.480 4.400 4.410 40,516 -0.01(-0.23%)
Apr 11, 2023 4.410 4.460 4.380 4.420 177,770 +0.04(+0.91%)
Apr 10, 2023 4.400 4.400 4.360 4.380 47,494 -0.02(-0.45%)
Apr 06, 2023 4.380 4.430 4.370 4.400 42,519 +0.00(+0.00%)
Apr 05, 2023 4.400 4.420 4.400 4.400 35,869 -0.03(-0.68%)
Apr 04, 2023 4.460 4.469 4.390 4.430 75,835 -0.02(-0.45%)
Apr 03, 2023 4.420 4.478 4.420 4.450 64,536 +0.06(+1.37%)
Mar 31, 2023 4.400 4.417 4.370 4.390 43,152 +0.00(+0.00%)
Mar 30, 2023 4.340 4.420 4.335 4.390 38,534 +0.07(+1.62%)
Mar 29, 2023 4.320 4.360 4.300 4.320 30,338 +0.04(+0.93%)
Mar 28, 2023 4.280 4.330 4.280 4.280 26,175 +0.00(+0.00%)
Mar 27, 2023 4.250 4.290 4.233 4.280 27,382 +0.05(+1.18%)
Mar 24, 2023 4.210 4.250 4.200 4.230 29,674 -0.01(-0.24%)
Mar 23, 2023 4.320 4.320 4.220 4.240 33,426 -0.05(-1.17%)
Mar 22, 2023 4.280 4.335 4.280 4.290 63,730 -0.01(-0.23%)
Mar 21, 2023 4.330 4.350 4.290 4.300 36,403 +0.02(+0.47%)
Mar 20, 2023 4.310 4.357 4.280 4.280 33,288 -0.04(-0.93%)
Mar 17, 2023 4.300 4.360 4.300 4.320 40,975 +0.02(+0.47%)
Mar 16, 2023 4.230 4.300 4.220 4.300 29,604 +0.05(+1.18%)
Mar 15, 2023 4.250 4.270 4.250 4.250 60,335 -0.07(-1.62%)
Mar 14, 2023 4.330 4.340 4.280 4.320 44,741 +0.05(+1.17%)
Mar 13, 2023 4.240 4.310 4.230 4.270 86,745 +0.02(+0.47%)
Mar 10, 2023 4.450 4.500 4.250 4.250 88,285 -0.22(-4.92%)
Mar 09, 2023 4.550 4.628 4.470 4.470 41,288 -0.08(-1.76%)
Mar 08, 2023 4.590 4.630 4.540 4.550 32,658 -0.04(-0.87%)
Mar 07, 2023 4.750 4.750 4.590 4.590 35,847 -0.21(-4.37%)
Mar 06, 2023 4.840 4.880 4.780 4.800 33,389 -0.03(-0.62%)
Mar 03, 2023 4.780 4.840 4.780 4.830 30,989 +0.08(+1.68%)
Mar 02, 2023 4.790 4.790 4.709 4.750 19,921 -0.06(-1.25%)
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.