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, 2021 6.100 6.100 6.040 6.050 25,733 -0.07(-1.14%)
Dec 30, 2021 6.190 6.210 6.120 6.120 37,547 -0.06(-0.97%)
Dec 29, 2021 6.130 6.180 6.125 6.180 23,928 +0.04(+0.65%)
Dec 28, 2021 6.190 6.190 6.125 6.140 19,671 -0.03(-0.49%)
Dec 27, 2021 6.100 6.170 6.100 6.170 77,198 +0.11(+1.82%)
Dec 23, 2021 5.960 6.090 5.940 6.060 98,177 +0.11(+1.85%)
Dec 22, 2021 5.800 5.950 5.800 5.950 95,589 +0.16(+2.76%)
Dec 21, 2021 5.700 5.790 5.690 5.790 54,731 +0.14(+2.48%)
Dec 20, 2021 5.660 5.680 5.610 5.650 121,738 -0.03(-0.53%)
Dec 17, 2021 5.700 5.740 5.680 5.680 74,919 -0.08(-1.39%)
Dec 16, 2021 5.800 5.800 5.720 5.760 62,040 +0.01(+0.17%)
Dec 15, 2021 5.730 5.790 5.690 5.750 83,955 +0.03(+0.52%)
Dec 14, 2021 5.750 5.795 5.670 5.720 110,140 -0.04(-0.69%)
Dec 13, 2021 5.840 5.874 5.760 5.760 86,446 -0.08(-1.37%)
Dec 10, 2021 5.890 5.925 5.840 5.840 71,209 -0.04(-0.68%)
Dec 09, 2021 5.910 5.930 5.880 5.880 56,724 -0.04(-0.68%)
Dec 08, 2021 5.950 5.950 5.900 5.920 80,513 +0.01(+0.17%)
Dec 07, 2021 5.980 6.060 5.910 5.910 50,568 -0.01(-0.17%)
Dec 06, 2021 5.900 5.950 5.900 5.920 68,779 +0.06(+1.02%)
Dec 03, 2021 6.030 6.030 5.850 5.860 41,683 -0.17(-2.82%)
Dec 02, 2021 5.930 6.030 5.930 6.030 57,217 +0.10(+1.69%)
Dec 01, 2021 6.010 6.060 5.890 5.930 33,039 +0.03(+0.51%)
Nov 30, 2021 6.040 6.090 5.900 5.900 59,025 -0.17(-2.80%)
Nov 29, 2021 6.090 6.123 6.059 6.070 43,113 +0.01(+0.17%)
Nov 26, 2021 5.990 6.060 5.950 6.060 67,414 -0.01(-0.16%)
Nov 24, 2021 6.080 6.080 6.017 6.070 51,837 -0.01(-0.25%)
Nov 23, 2021 6.070 6.120 6.050 6.085 116,363 +0.04(+0.58%)
Nov 22, 2021 6.070 6.105 6.020 6.050 74,092 -0.02(-0.33%)
Nov 19, 2021 6.090 6.120 6.030 6.070 68,350 -0.02(-0.33%)
Nov 18, 2021 6.110 6.140 6.070 6.090 84,236 -0.17(-2.72%)
Nov 17, 2021 6.290 6.290 6.250 6.260 92,894 -0.06(-0.95%)
Nov 16, 2021 6.360 6.390 6.300 6.320 46,291 -0.01(-0.16%)
Nov 15, 2021 6.300 6.360 6.290 6.330 44,578 +0.04(+0.64%)
Nov 12, 2021 6.280 6.370 6.280 6.290 114,582 +0.02(+0.32%)
Nov 11, 2021 6.270 6.280 6.236 6.270 63,902 +0.00(+0.00%)
Nov 10, 2021 6.220 6.270 72,444 +0.03(+0.48%)
Nov 09, 2021 6.240 6.250 6.190 6.240 29,669 -0.01(-0.16%)
Nov 08, 2021 6.180 6.270 6.180 6.250 57,344 +0.09(+1.46%)
Nov 05, 2021 6.100 6.160 6.100 6.160 59,280 +0.06(+0.98%)
Nov 04, 2021 6.130 6.130 6.050 6.100 64,792 -0.01(-0.16%)
Nov 03, 2021 6.100 6.120 6.060 6.110 71,887 +0.03(+0.49%)
Nov 02, 2021 6.130 6.170 6.070 6.080 71,973 -0.06(-0.98%)
Nov 01, 2021 6.100 6.140 6.080 6.140 61,678 +0.06(+0.99%)
Oct 29, 2021 6.170 6.180 6.080 6.080 63,281 -0.11(-1.78%)
Oct 28, 2021 6.160 6.210 6.120 6.190 53,854 +0.05(+0.81%)
Oct 27, 2021 6.180 6.210 6.140 6.140 67,139 -0.04(-0.65%)
Oct 26, 2021 6.210 6.150 6.180 36,282 +0.03(+0.49%)
Oct 25, 2021 6.100 6.190 6.050 6.150 125,894 +0.06(+0.99%)
Oct 22, 2021 6.000 6.090 6.000 6.090 49,968 +0.09(+1.50%)
Oct 21, 2021 6.090 6.090 5.970 6.000 61,430 -0.07(-1.15%)
Oct 20, 2021 6.100 6.130 6.050 6.070 110,882 -0.02(-0.33%)
Oct 19, 2021 6.040 6.139 6.040 6.090 62,515 +0.06(+1.00%)
Oct 18, 2021 6.020 6.030 6.000 6.030 84,130 +0.03(+0.50%)
Oct 15, 2021 6.060 6.069 6.000 6.000 55,539 -0.01(-0.17%)
Oct 14, 2021 6.030 6.050 6.010 6.010 37,586 +0.03(+0.50%)
Oct 13, 2021 6.010 6.029 5.980 5.980 66,806 -0.02(-0.33%)
Oct 12, 2021 6.030 6.040 5.980 6.000 88,538 +0.00(+0.00%)
Oct 11, 2021 5.980 6.045 5.980 6.000 55,461 +0.01(+0.17%)
Oct 08, 2021 5.940 6.000 5.940 5.990 42,272 +0.03(+0.50%)
Oct 07, 2021 5.920 5.998 5.900 5.960 58,390 +0.06(+1.02%)
Oct 06, 2021 5.940 5.940 5.850 5.900 32,541 -0.08(-1.34%)
Oct 05, 2021 5.910 5.980 5.910 5.980 75,250 +0.06(+1.01%)
Oct 04, 2021 5.900 5.970 5.860 5.920 74,555 +0.05(+0.92%)
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.