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
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2008 7.010 7.350 7.010 7.240 69,145 +0.09(+1.26%)
Dec 30, 2008 6.890 7.290 6.890 7.150 67,565 +0.26(+3.77%)
Dec 29, 2008 7.290 7.330 6.850 6.890 61,856 -0.53(-7.14%)
Dec 26, 2008 7.500 7.500 7.250 7.420 26,490 +0.12(+1.64%)
Dec 24, 2008 7.050 7.470 7.050 7.300 14,005 +0.28(+3.99%)
Dec 23, 2008 7.550 7.550 6.930 7.020 54,895 -0.40(-5.39%)
Dec 22, 2008 7.500 7.570 7.410 7.420 42,913 -0.09(-1.20%)
Dec 19, 2008 7.500 7.580 7.500 7.510 33,777 -0.08(-1.05%)
Dec 18, 2008 7.470 7.790 7.400 7.590 80,120 +0.30(+4.12%)
Dec 17, 2008 7.270 7.400 7.000 7.290 44,158 -0.02(-0.27%)
Dec 16, 2008 6.810 7.310 6.670 7.310 57,128 +0.70(+10.59%)
Dec 15, 2008 6.530 6.850 6.530 6.610 41,109 -0.08(-1.16%)
Dec 12, 2008 6.590 6.770 6.430 6.688 35,022 +0.16(+2.41%)
Dec 11, 2008 6.710 7.020 6.500 6.530 72,463 -0.33(-4.81%)
Dec 10, 2008 6.600 7.200 6.600 6.860 50,790 +0.32(+4.89%)
Dec 09, 2008 6.600 6.740 6.450 6.540 72,797 -0.16(-2.39%)
Dec 08, 2008 6.740 6.840 6.580 6.700 63,855 +0.46(+7.37%)
Dec 05, 2008 6.040 6.260 5.870 6.240 44,698 +0.12(+1.96%)
Dec 04, 2008 6.110 6.340 6.100 6.120 45,218 -0.31(-4.82%)
Dec 03, 2008 6.090 6.460 6.060 6.430 36,616 +0.27(+4.38%)
Dec 02, 2008 6.250 6.430 6.150 6.160 28,350 +0.07(+1.15%)
Dec 01, 2008 6.760 6.760 6.060 6.090 91,153 -0.72(-10.57%)
Nov 28, 2008 6.590 6.810 6.270 6.810 7,751 +0.01(+0.15%)
Nov 26, 2008 6.650 6.800 6.320 6.800 44,943 +0.29(+4.45%)
Nov 25, 2008 6.230 7.250 6.230 6.510 76,418 +0.12(+1.88%)
Nov 24, 2008 5.690 6.600 5.680 6.390 100,888 +0.74(+13.10%)
Nov 21, 2008 5.320 5.800 5.150 5.650 112,651 +0.33(+6.20%)
Nov 20, 2008 5.820 5.960 5.320 5.320 137,298 -0.76(-12.50%)
Nov 19, 2008 6.300 6.512 6.080 6.080 38,747 -0.33(-5.15%)
Nov 18, 2008 6.110 6.489 6.100 6.410 53,787 -0.09(-1.38%)
Nov 17, 2008 6.920 7.000 6.470 6.500 78,925 -0.35(-5.11%)
Nov 14, 2008 7.210 7.360 6.840 6.850 63,116 -0.30(-4.20%)
Nov 13, 2008 6.860 7.350 6.500 7.150 90,890 +0.20(+2.88%)
Nov 12, 2008 7.760 7.860 6.950 6.950 56,470 -0.92(-11.69%)
Nov 11, 2008 8.450 8.450 7.450 7.870 48,458 -0.66(-7.74%)
Nov 10, 2008 9.030 9.420 8.450 8.530 48,269 -0.22(-2.52%)
Nov 07, 2008 9.780 9.780 8.580 8.750 53,151 -0.29(-3.17%)
Nov 06, 2008 9.300 9.480 8.900 9.036 51,235 -0.32(-3.46%)
Nov 05, 2008 10.00 10.00 9.250 9.360 50,219 +0.05(+0.54%)
Nov 04, 2008 9.000 9.310 8.980 9.310 48,840 +0.55(+6.24%)
Nov 03, 2008 8.380 8.800 8.380 8.763 23,012 +0.16(+1.89%)
Oct 31, 2008 8.520 8.710 8.420 8.600 39,791 +0.09(+1.06%)
Oct 30, 2008 8.730 8.730 8.060 8.510 44,226 +0.58(+7.31%)
Oct 29, 2008 7.110 7.930 6.960 7.930 41,256 +0.53(+7.16%)
Oct 28, 2008 7.470 7.470 7.020 7.400 40,941 +0.62(+9.08%)
Oct 27, 2008 7.130 7.200 6.750 6.784 52,030 -0.73(-9.67%)
Oct 24, 2008 8.350 8.350 7.150 7.510 72,511 -0.49(-6.13%)
Oct 23, 2008 8.110 8.120 7.860 8.000 38,360 -0.21(-2.56%)
Oct 22, 2008 8.500 8.500 8.050 8.210 34,357 -0.40(-4.65%)
Oct 21, 2008 8.410 8.670 8.390 8.610 46,407 -0.07(-0.81%)
Oct 20, 2008 8.760 8.850 8.110 8.680 63,592 +0.63(+7.83%)
Oct 17, 2008 8.020 8.480 7.720 8.050 53,894 +0.19(+2.41%)
Oct 16, 2008 6.910 8.200 6.910 7.860 78,185 +0.55(+7.53%)
Oct 15, 2008 8.000 8.490 6.000 7.310 123,212 -1.32(-15.30%)
Oct 14, 2008 8.670 9.000 8.310 8.630 115,524 +0.68(+8.55%)
Oct 13, 2008 7.290 8.750 7.280 7.950 289,067 +1.74(+28.02%)
Oct 10, 2008 6.010 6.600 5.270 6.210 233,774 -0.51(-7.59%)
Oct 09, 2008 8.100 8.110 6.630 6.720 137,342 -0.73(-9.75%)
Oct 08, 2008 7.710 7.770 6.592 7.446 212,940 -0.58(-7.25%)
Oct 07, 2008 9.170 9.180 7.740 8.028 202,537 -0.32(-3.86%)
Oct 06, 2008 9.000 9.600 7.410 8.350 331,200 -1.25(-13.02%)
Oct 03, 2008 9.650 9.850 9.423 9.600 0 +0.00(+0.00%)
Oct 02, 2008 10.80 11.15 9.530 9.600 93,905 -1.10(-10.28%)
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.