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 )

4.220 -0.050 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jan 31, 2017 5.810 5.820 5.760 5.820 64,647 +0.00(+0.00%)
Jan 30, 2017 5.780 5.820 5.770 5.820 69,470 +0.01(+0.17%)
Jan 27, 2017 5.780 5.830 5.780 5.810 46,499 +0.04(+0.69%)
Jan 26, 2017 5.770 5.806 5.770 5.770 68,006 -0.02(-0.35%)
Jan 25, 2017 5.790 5.820 5.770 5.790 54,110 +0.04(+0.70%)
Jan 24, 2017 5.720 5.770 5.720 5.750 59,445 +0.06(+1.05%)
Jan 23, 2017 5.720 5.720 5.690 5.690 39,085 -0.05(-0.87%)
Jan 20, 2017 5.730 5.770 5.710 5.740 74,638 +0.02(+0.35%)
Jan 19, 2017 5.750 5.750 5.690 5.720 52,502 +0.04(+0.70%)
Jan 18, 2017 5.720 5.750 5.680 5.680 80,895 -0.04(-0.70%)
Jan 17, 2017 5.770 5.780 5.700 5.720 143,432 -0.10(-1.72%)
Jan 13, 2017 5.820 5.820 5.820 0 -0.05(-0.85%)
Jan 12, 2017 5.860 5.930 5.835 5.870 141,487 +0.08(+1.38%)
Jan 11, 2017 5.810 5.840 5.710 5.790 136,107 +0.01(+0.17%)
Jan 10, 2017 5.720 5.800 5.710 5.780 97,389 +0.06(+1.05%)
Jan 09, 2017 5.720 5.800 5.680 5.720 117,804 +0.03(+0.53%)
Jan 06, 2017 5.630 5.720 5.603 5.690 56,336 +0.06(+1.07%)
Jan 05, 2017 5.550 5.630 5.550 5.630 53,248 +0.08(+1.45%)
Jan 04, 2017 5.530 5.560 5.470 5.549 64,648 +0.05(+0.90%)
Jan 03, 2017 5.490 5.520 5.420 5.500 54,769 +0.08(+1.48%)
Dec 30, 2016 5.420 5.420 5.420 0 -0.05(-0.91%)
Dec 29, 2016 5.470 5.530 5.440 5.470 87,770 +0.00(+0.00%)
Dec 28, 2016 5.510 5.539 5.470 5.470 76,563 -0.13(-2.32%)
Dec 27, 2016 5.621 5.621 5.561 5.600 31,163 +0.06(+1.08%)
Dec 23, 2016 5.540 5.540 5.540 0 -0.07(-1.26%)
Dec 22, 2016 5.650 5.650 5.570 5.611 62,044 -0.01(-0.16%)
Dec 21, 2016 5.550 5.639 5.550 5.620 64,057 +0.05(+0.90%)
Dec 20, 2016 5.580 5.650 5.570 5.570 35,687 -0.03(-0.54%)
Dec 19, 2016 5.550 5.600 5.550 5.600 74,489 +0.01(+0.18%)
Dec 16, 2016 5.560 5.608 5.550 5.590 49,936 +0.01(+0.18%)
Dec 15, 2016 5.610 5.610 5.550 5.580 91,279 -0.05(-0.89%)
Dec 14, 2016 5.690 5.720 5.610 5.630 85,488 -0.02(-0.35%)
Dec 13, 2016 5.640 5.720 5.640 5.650 81,790 +0.00(+0.00%)
Dec 12, 2016 5.680 5.680 5.620 5.650 58,624 +0.00(+0.00%)
Dec 09, 2016 5.660 5.700 5.630 5.650 91,398 +0.00(+0.00%)
Dec 08, 2016 5.700 5.700 5.595 5.650 80,780 +0.00(+0.00%)
Dec 07, 2016 5.710 5.740 5.650 5.650 99,967 -0.04(-0.70%)
Dec 06, 2016 5.670 5.730 5.650 5.690 70,330 -0.01(-0.18%)
Dec 05, 2016 5.690 5.740 5.680 5.700 46,925 -0.04(-0.70%)
Dec 02, 2016 5.740 5.770 5.704 5.740 59,272 -0.04(-0.69%)
Dec 01, 2016 5.720 5.800 5.720 5.780 131,237 +0.09(+1.53%)
Nov 30, 2016 5.700 5.745 5.640 5.693 90,261 -0.03(-0.47%)
Nov 29, 2016 5.680 5.758 5.680 5.720 67,594 +0.02(+0.35%)
Nov 28, 2016 5.750 5.800 5.700 5.700 58,841 -0.05(-0.87%)
Nov 25, 2016 5.710 5.790 5.709 5.750 47,105 +0.02(+0.35%)
Nov 23, 2016 5.730 5.730 5.730 0 +0.06(+1.06%)
Nov 22, 2016 5.560 5.690 5.560 5.670 147,998 +0.14(+2.53%)
Nov 21, 2016 5.490 5.540 5.450 5.530 45,327 +0.06(+1.10%)
Nov 18, 2016 5.440 5.480 5.440 5.470 17,612 +0.06(+1.11%)
Nov 17, 2016 5.450 5.530 5.400 5.410 40,399 -0.05(-0.92%)
Nov 16, 2016 5.470 5.510 5.460 5.460 56,982 -0.08(-1.44%)
Nov 15, 2016 5.520 5.540 5.480 5.540 28,666 +0.04(+0.73%)
Nov 14, 2016 5.540 5.580 5.500 5.500 43,273 -0.06(-1.08%)
Nov 11, 2016 5.570 5.570 5.500 5.560 36,650 +0.00(+0.00%)
Nov 10, 2016 5.590 5.590 5.543 5.560 34,055 +0.04(+0.72%)
Nov 09, 2016 5.460 5.540 5.460 5.520 53,974 -0.01(-0.18%)
Nov 08, 2016 5.530 5.570 5.460 5.530 28,747 -0.03(-0.54%)
Nov 07, 2016 5.500 5.560 5.460 5.560 52,919 +0.16(+2.96%)
Nov 04, 2016 5.500 5.530 5.400 5.400 101,114 -0.11(-2.00%)
Nov 03, 2016 5.520 5.531 5.505 5.510 30,312 +0.01(+0.18%)
Nov 02, 2016 5.500 5.540 5.500 5.500 38,244 -0.03(-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.