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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2023 4.910 4.970 4.860 4.970 77,250 +0.06(+1.22%)
Jan 30, 2023 5.060 5.070 4.910 4.910 125,735 -0.23(-4.47%)
Jan 27, 2023 5.150 5.240 5.090 5.140 65,953 +0.00(+0.00%)
Jan 26, 2023 5.130 5.170 5.070 5.140 73,004 +0.01(+0.19%)
Jan 25, 2023 5.090 5.130 5.050 5.130 56,356 +0.04(+0.79%)
Jan 24, 2023 5.050 5.120 5.020 5.090 65,663 +0.02(+0.39%)
Jan 23, 2023 4.960 5.070 4.960 5.070 40,719 +0.12(+2.42%)
Jan 20, 2023 4.920 4.950 4.900 4.950 48,021 +0.04(+0.81%)
Jan 19, 2023 4.850 4.910 4.830 4.910 54,616 +0.07(+1.45%)
Jan 18, 2023 4.820 4.885 4.820 4.840 46,321 +0.03(+0.62%)
Jan 17, 2023 4.750 4.810 4.730 4.810 51,232 +0.08(+1.69%)
Jan 13, 2023 4.680 4.740 4.630 4.730 43,505 +0.03(+0.64%)
Jan 12, 2023 4.650 4.720 4.640 4.700 115,052 +0.07(+1.51%)
Jan 11, 2023 4.630 4.650 4.580 4.630 51,686 +0.00(+0.00%)
Jan 10, 2023 4.540 4.640 4.490 4.630 64,205 +0.06(+1.31%)
Jan 09, 2023 4.570 4.609 4.550 4.570 79,636 +0.07(+1.56%)
Jan 06, 2023 4.420 4.510 4.400 4.500 56,332 +0.11(+2.51%)
Jan 05, 2023 4.390 4.400 4.330 4.390 56,268 -0.03(-0.68%)
Jan 04, 2023 4.430 4.460 4.340 4.420 62,517 +0.09(+2.08%)
Jan 03, 2023 4.400 4.405 4.300 4.330 53,089 -0.06(-1.37%)
Dec 30, 2022 4.370 4.390 4.350 4.390 134,957 +0.02(+0.46%)
Dec 29, 2022 4.380 4.430 4.370 4.370 60,980 -0.02(-0.46%)
Dec 28, 2022 4.380 4.430 4.380 4.390 53,035 -0.01(-0.23%)
Dec 27, 2022 4.330 4.420 4.330 4.400 101,589 -0.01(-0.23%)
Dec 23, 2022 4.350 4.410 4.310 4.410 18,909 +0.07(+1.61%)
Dec 22, 2022 4.380 4.380 4.320 4.340 42,401 -0.06(-1.36%)
Dec 21, 2022 4.350 4.430 4.350 4.400 49,731 +0.02(+0.46%)
Dec 20, 2022 4.390 4.409 4.370 4.380 31,778 -0.04(-0.90%)
Dec 19, 2022 4.400 4.450 4.400 4.420 60,567 +0.03(+0.68%)
Dec 16, 2022 4.340 4.430 4.340 4.390 45,034 +0.01(+0.23%)
Dec 15, 2022 4.500 4.520 4.380 4.380 82,121 -0.19(-4.16%)
Dec 14, 2022 4.610 4.650 4.545 4.570 67,823 -0.04(-0.87%)
Dec 13, 2022 4.650 4.700 4.610 4.610 63,379 +0.02(+0.44%)
Dec 12, 2022 4.600 4.600 4.540 4.590 57,664 +0.01(+0.22%)
Dec 09, 2022 4.580 4.650 4.580 4.580 87,760 -0.03(-0.65%)
Dec 08, 2022 4.580 4.610 4.535 4.610 46,135 +0.08(+1.65%)
Dec 07, 2022 4.550 4.600 4.520 4.535 38,985 +0.00(+0.11%)
Dec 06, 2022 4.580 4.620 4.530 4.530 22,687 -0.09(-1.95%)
Dec 05, 2022 4.670 4.696 4.620 4.620 90,260 -0.11(-2.33%)
Dec 02, 2022 4.720 4.730 4.640 4.730 30,117 -0.02(-0.42%)
Dec 01, 2022 4.720 4.750 4.710 4.750 58,644 +0.08(+1.71%)
Nov 30, 2022 4.590 4.690 4.590 4.670 87,307 +0.09(+1.97%)
Nov 29, 2022 4.530 4.590 4.530 4.580 72,611 +0.05(+1.10%)
Nov 28, 2022 4.570 4.571 4.500 4.530 71,403 -0.05(-1.09%)
Nov 25, 2022 4.570 4.610 4.517 4.580 41,623 +0.01(+0.22%)
Nov 23, 2022 4.540 4.600 4.536 4.570 48,268 +0.04(+0.88%)
Nov 22, 2022 4.510 4.530 4.480 4.530 39,336 +0.05(+1.12%)
Nov 21, 2022 4.520 4.539 4.450 4.480 80,353 -0.20(-4.27%)
Nov 18, 2022 4.690 4.700 4.640 4.680 70,619 +0.01(+0.21%)
Nov 17, 2022 4.530 4.680 4.490 4.670 81,974 +0.07(+1.52%)
Nov 16, 2022 4.590 4.617 4.520 4.600 96,008 +0.04(+0.88%)
Nov 15, 2022 4.480 4.560 4.480 4.560 41,329 +0.10(+2.24%)
Nov 14, 2022 4.480 4.520 4.460 4.460 38,232 -0.03(-0.72%)
Nov 11, 2022 4.460 4.550 4.460 4.492 32,908 +0.13(+3.04%)
Nov 10, 2022 4.260 4.385 4.250 4.360 71,650 +0.20(+4.81%)
Nov 09, 2022 4.250 4.260 4.160 4.160 43,432 -0.09(-2.12%)
Nov 08, 2022 4.190 4.298 4.190 4.250 50,355 +0.06(+1.43%)
Nov 07, 2022 4.220 4.220 4.157 4.190 46,379 -0.02(-0.48%)
Nov 04, 2022 4.100 4.218 4.100 4.210 78,339 +0.25(+6.31%)
Nov 03, 2022 3.920 3.970 3.740 3.960 184,279 -0.06(-1.49%)
Nov 02, 2022 4.110 4.140 4.000 4.020 80,575 -0.09(-2.19%)
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.