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 )

4.490 +0.010 (+0.22%)
Streaming Delayed Price Updated: 2:11 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 30, 2011 9.020 9.065 8.960 9.050 156,031 -0.02(-0.22%)
Dec 29, 2011 9.030 9.080 9.010 9.070 125,359 -0.01(-0.11%)
Dec 28, 2011 9.220 9.220 9.030 9.080 112,470 -0.47(-4.92%)
Dec 27, 2011 9.610 9.630 9.520 9.550 111,692 -0.09(-0.93%)
Dec 23, 2011 9.530 9.640 9.450 9.640 77,564 +0.21(+2.23%)
Dec 21, 2011 9.470 9.480 9.390 9.430 74,455 -0.05(-0.53%)
Dec 20, 2011 9.240 9.480 9.240 9.480 67,830 +0.35(+3.83%)
Dec 19, 2011 9.300 9.340 9.130 9.130 81,226 -0.25(-2.67%)
Dec 16, 2011 9.400 9.510 9.300 9.380 99,078 +0.06(+0.64%)
Dec 15, 2011 9.390 9.460 9.320 9.320 67,640 -0.03(-0.32%)
Dec 14, 2011 9.490 9.490 9.280 9.350 77,729 -0.14(-1.48%)
Dec 13, 2011 9.650 9.720 9.485 9.490 73,306 -0.19(-1.96%)
Dec 12, 2011 9.770 9.770 9.540 9.680 68,293 -0.17(-1.73%)
Dec 09, 2011 9.690 9.910 9.670 9.850 96,150 +0.07(+0.72%)
Dec 08, 2011 9.880 9.880 9.650 9.780 38,295 -0.16(-1.61%)
Dec 07, 2011 9.900 9.970 9.770 9.940 67,906 +0.05(+0.51%)
Dec 06, 2011 9.800 9.910 9.770 9.890 56,204 -0.05(-0.53%)
Dec 05, 2011 9.970 10.03 9.880 9.943 104,813 +0.10(+1.05%)
Dec 02, 2011 9.880 9.960 9.820 9.840 72,174 +0.09(+0.92%)
Dec 01, 2011 9.700 9.810 9.610 9.750 91,625 -0.00(-0.00%)
Nov 30, 2011 9.630 9.780 9.630 9.750 163,809 +0.48(+5.18%)
Nov 29, 2011 9.250 9.420 9.110 9.270 100,656 +0.05(+0.54%)
Nov 28, 2011 9.200 9.330 9.180 9.220 115,460 +0.27(+3.02%)
Nov 25, 2011 9.020 9.110 8.950 8.950 49,073 -0.12(-1.32%)
Nov 23, 2011 9.230 9.260 8.920 9.070 156,725 -0.36(-3.82%)
Nov 22, 2011 9.480 9.580 9.400 9.430 88,222 -0.12(-1.20%)
Nov 21, 2011 9.750 9.830 9.510 9.545 118,302 -0.37(-3.68%)
Nov 18, 2011 9.940 9.960 9.860 9.910 50,164 -0.01(-0.10%)
Nov 17, 2011 10.05 10.09 9.790 9.920 86,537 -0.15(-1.49%)
Nov 16, 2011 10.04 10.23 10.04 10.07 43,499 -0.12(-1.18%)
Nov 15, 2011 10.02 10.38 10.02 10.19 46,420 +0.08(+0.79%)
Nov 14, 2011 10.31 10.35 10.06 10.11 45,988 -0.25(-2.41%)
Nov 11, 2011 10.28 10.47 10.28 10.36 34,700 +0.20(+1.97%)
Nov 10, 2011 10.20 10.33 10.09 10.16 54,612 +0.01(+0.10%)
Nov 09, 2011 10.24 10.28 10.00 10.15 93,727 -0.35(-3.33%)
Nov 08, 2011 10.30 10.50 10.24 10.50 46,657 +0.21(+2.04%)
Nov 07, 2011 10.20 10.30 10.13 10.29 25,601 +0.06(+0.59%)
Nov 04, 2011 10.24 10.30 10.05 10.23 68,000 -0.01(-0.10%)
Nov 03, 2011 10.23 10.25 10.08 10.24 50,985 +0.06(+0.59%)
Nov 02, 2011 10.39 10.39 10.08 10.18 40,446 +0.11(+1.09%)
Nov 01, 2011 9.950 10.18 9.750 10.07 95,862 -0.24(-2.33%)
Oct 31, 2011 10.44 10.50 10.28 10.31 64,093 -0.33(-3.14%)
Oct 28, 2011 10.64 10.69 10.49 10.64 90,545 -0.09(-0.80%)
Oct 27, 2011 10.56 10.88 10.56 10.73 147,474 +0.50(+4.89%)
Oct 26, 2011 10.22 10.26 10.10 10.23 58,158 +0.07(+0.69%)
Oct 25, 2011 10.39 10.40 10.09 10.16 115,821 -0.29(-2.78%)
Oct 24, 2011 10.40 10.50 10.38 10.45 73,631 +0.22(+2.15%)
Oct 21, 2011 10.42 10.43 10.16 10.23 90,675 -0.06(-0.58%)
Oct 20, 2011 10.30 10.34 10.18 10.29 35,519 -0.11(-1.06%)
Oct 19, 2011 10.47 10.52 10.30 10.40 31,516 -0.03(-0.29%)
Oct 18, 2011 10.40 10.49 10.31 10.43 49,503 -0.09(-0.86%)
Oct 17, 2011 10.55 10.90 10.36 10.52 90,855 +0.09(+0.86%)
Oct 14, 2011 10.31 10.55 10.26 10.43 87,516 +0.23(+2.25%)
Oct 13, 2011 10.14 10.20 10.01 10.20 44,120 +0.03(+0.29%)
Oct 12, 2011 10.01 10.21 10.01 10.17 73,304 +0.21(+2.11%)
Oct 11, 2011 9.850 10.02 9.760 9.960 73,428 +0.09(+0.91%)
Oct 10, 2011 9.670 9.900 9.640 9.870 42,627 +0.39(+4.11%)
Oct 07, 2011 9.540 9.660 9.480 9.480 47,029 +0.07(+0.75%)
Oct 06, 2011 9.300 9.430 9.300 9.409 74,713 +0.35(+3.85%)
Oct 05, 2011 8.770 9.190 8.690 9.060 127,539 +0.29(+3.31%)
Oct 04, 2011 8.650 8.840 8.460 8.770 222,609 -0.25(-2.77%)
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.