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 )

4.485 +0.005 (+0.11%)
Streaming Delayed Price Updated: 1:12 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, 2020 5.270 5.270 5.270 26,611 -0.06(-1.13%)
Dec 30, 2020 5.340 5.350 5.310 5.330 26,611 +0.00(+0.00%)
Dec 29, 2020 5.350 5.360 5.290 5.330 104,357 -0.01(-0.19%)
Dec 28, 2020 5.350 5.350 5.275 5.340 42,243 +0.01(+0.19%)
Dec 24, 2020 5.330 5.340 5.290 5.330 33,300 +0.02(+0.38%)
Dec 23, 2020 5.300 5.320 5.270 5.310 34,142 +0.02(+0.38%)
Dec 22, 2020 5.300 5.300 5.230 5.290 32,174 -0.01(-0.19%)
Dec 21, 2020 5.270 5.300 5.230 5.300 47,124 -0.02(-0.38%)
Dec 18, 2020 5.360 5.360 5.310 5.320 54,500 -0.06(-1.21%)
Dec 17, 2020 5.350 5.390 5.350 5.385 75,644 +0.06(+1.22%)
Dec 16, 2020 5.260 5.320 5.260 5.320 73,758 +0.07(+1.33%)
Dec 15, 2020 5.230 5.250 5.230 5.250 44,510 +0.01(+0.19%)
Dec 14, 2020 5.220 5.250 5.200 5.240 97,133 +0.04(+0.77%)
Dec 11, 2020 5.140 5.220 5.140 5.200 93,900 -0.01(-0.19%)
Dec 10, 2020 5.160 5.210 5.120 5.210 92,171 +0.05(+0.97%)
Dec 09, 2020 5.200 5.200 5.110 5.160 126,223 +0.02(+0.39%)
Dec 08, 2020 5.200 5.250 5.140 5.140 69,417 -0.05(-0.96%)
Dec 07, 2020 5.150 5.220 5.144 5.190 97,475 +0.05(+0.97%)
Dec 04, 2020 5.150 5.180 5.140 5.140 70,200 +0.01(+0.19%)
Dec 03, 2020 5.140 5.160 5.130 5.130 77,769 +0.03(+0.59%)
Dec 02, 2020 5.070 5.120 5.060 5.100 70,816 +0.01(+0.20%)
Dec 01, 2020 5.080 5.152 5.000 5.090 98,392 +0.04(+0.79%)
Nov 30, 2020 5.070 5.125 4.900 5.050 146,748 -0.06(-1.17%)
Nov 27, 2020 5.170 5.170 5.070 5.110 45,600 -0.08(-1.54%)
Nov 25, 2020 5.190 5.230 5.140 5.190 67,100 +0.00(+0.00%)
Nov 24, 2020 5.150 5.190 5.130 5.190 24,543 +0.13(+2.57%)
Nov 23, 2020 5.150 5.160 5.010 5.060 93,367 -0.05(-0.98%)
Nov 20, 2020 5.100 5.118 5.062 5.110 77,500 -0.01(-0.20%)
Nov 19, 2020 5.030 5.120 5.030 5.120 26,102 -0.06(-1.16%)
Nov 18, 2020 5.200 5.220 5.150 5.180 43,960 -0.02(-0.38%)
Nov 17, 2020 5.120 5.220 5.120 5.200 105,848 +0.03(+0.58%)
Nov 16, 2020 5.100 5.170 5.050 5.170 85,143 +0.14(+2.78%)
Nov 13, 2020 4.960 5.030 4.960 5.030 32,000 +0.10(+2.03%)
Nov 12, 2020 4.980 4.980 4.920 4.930 43,864 -0.07(-1.40%)
Nov 11, 2020 4.940 5.000 4.940 5.000 45,103 +0.11(+2.25%)
Nov 10, 2020 4.950 4.950 4.880 4.890 43,148 -0.05(-1.01%)
Nov 09, 2020 4.890 4.995 4.859 4.940 86,134 +0.18(+3.78%)
Nov 06, 2020 4.770 4.790 4.750 4.760 42,500 +0.04(+0.85%)
Nov 05, 2020 4.700 4.770 4.700 4.720 23,160 +0.10(+2.16%)
Nov 04, 2020 4.620 4.660 4.590 4.620 45,771 +0.04(+0.87%)
Nov 03, 2020 4.570 4.630 4.570 4.580 42,144 +0.07(+1.55%)
Nov 02, 2020 4.500 4.520 4.480 4.510 82,065 +0.04(+0.89%)
Oct 30, 2020 4.450 4.475 4.443 4.470 19,200 -0.04(-0.89%)
Oct 29, 2020 4.500 4.525 4.435 4.510 100,082 +0.01(+0.22%)
Oct 28, 2020 4.560 4.570 4.500 4.500 45,769 -0.13(-2.81%)
Oct 27, 2020 4.640 4.640 4.590 4.630 46,055 -0.04(-0.86%)
Oct 26, 2020 4.700 4.750 4.630 4.670 66,062 -0.06(-1.27%)
Oct 23, 2020 4.740 4.760 4.700 4.730 72,600 +0.01(+0.21%)
Oct 22, 2020 4.680 4.730 4.680 4.720 48,478 +0.03(+0.64%)
Oct 21, 2020 4.610 4.730 4.610 4.690 40,152 +0.10(+2.18%)
Oct 20, 2020 4.560 4.620 4.560 4.590 28,189 +0.02(+0.44%)
Oct 19, 2020 4.640 4.710 4.570 4.570 45,849 -0.05(-1.08%)
Oct 16, 2020 4.600 4.630 4.590 4.620 35,900 +0.01(+0.22%)
Oct 15, 2020 4.560 4.650 4.560 4.610 38,623 -0.03(-0.65%)
Oct 14, 2020 4.670 4.695 4.640 4.640 32,137 +0.02(+0.43%)
Oct 13, 2020 4.700 4.700 4.620 4.620 65,699 -0.09(-1.91%)
Oct 12, 2020 4.660 4.712 4.660 4.710 97,630 +0.08(+1.73%)
Oct 09, 2020 4.630 4.670 4.610 4.630 72,600 +0.04(+0.87%)
Oct 08, 2020 4.610 4.640 4.580 4.590 51,981 +0.05(+1.10%)
Oct 07, 2020 4.530 4.559 4.530 4.540 52,217 +0.06(+1.34%)
Oct 06, 2020 4.450 4.550 4.450 4.480 123,615 -0.04(-0.88%)
Oct 05, 2020 4.520 4.539 4.479 4.520 82,241 +0.07(+1.57%)
Oct 02, 2020 4.410 4.480 4.410 4.450 25,200 -0.03(-0.67%)
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.