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 )

4.270 -0.080 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 6.410 6.860 6.410 6.850 54,224 +0.28(+4.26%)
Mar 30, 2009 6.560 7.000 6.220 6.570 95,709 -1.00(-13.21%)
Mar 26, 2009 7.600 7.630 7.441 7.570 64,516 +0.10(+1.34%)
Mar 25, 2009 7.300 7.470 7.270 7.470 80,495 +0.16(+2.19%)
Mar 24, 2009 7.450 7.500 7.300 7.310 101,017 -0.19(-2.53%)
Mar 23, 2009 7.310 7.580 7.300 7.500 128,529 +0.57(+8.23%)
Mar 20, 2009 6.950 7.080 6.800 6.930 98,583 +0.07(+1.02%)
Mar 19, 2009 6.590 7.020 6.590 6.860 58,676 +0.24(+3.63%)
Mar 18, 2009 6.510 6.650 6.310 6.620 47,270 +0.17(+2.64%)
Mar 17, 2009 6.250 6.480 6.250 6.450 67,305 +0.20(+3.20%)
Mar 16, 2009 6.350 6.510 6.250 6.250 64,074 +0.04(+0.64%)
Mar 13, 2009 6.270 6.310 6.160 6.210 0 +0.06(+0.98%)
Mar 12, 2009 5.930 6.190 5.890 6.150 98,181 +0.05(+0.82%)
Mar 11, 2009 5.850 6.100 5.850 6.100 48,946 +0.32(+5.54%)
Mar 10, 2009 5.550 5.860 5.480 5.780 47,362 +0.40(+7.43%)
Mar 09, 2009 5.430 5.540 5.340 5.380 66,765 -0.22(-3.93%)
Mar 06, 2009 5.560 5.620 5.560 5.600 0 +0.02(+0.36%)
Mar 05, 2009 5.930 5.930 5.550 5.580 62,857 -0.30(-5.10%)
Mar 04, 2009 5.490 5.940 5.490 5.880 41,832 +0.28(+5.00%)
Mar 02, 2009 5.800 5.800 5.600 5.600 58,942 -0.40(-6.67%)
Feb 27, 2009 5.940 6.170 5.940 6.000 0 -0.06(-0.99%)
Feb 26, 2009 6.110 6.360 6.060 6.060 31,702 -0.11(-1.78%)
Feb 25, 2009 6.130 6.210 5.950 6.170 33,768 -0.02(-0.32%)
Feb 24, 2009 5.850 6.190 5.600 6.190 97,551 +0.34(+5.81%)
Feb 23, 2009 6.090 6.320 5.760 5.850 73,234 -0.18(-2.99%)
Feb 20, 2009 5.980 6.370 5.920 6.030 136,559 -0.39(-6.14%)
Feb 19, 2009 6.510 6.590 6.340 6.425 25,297 +0.02(+0.38%)
Feb 18, 2009 6.370 6.450 6.250 6.400 27,969 +0.05(+0.79%)
Feb 17, 2009 6.700 6.740 6.350 6.350 49,334 -0.54(-7.84%)
Feb 13, 2009 6.810 6.950 6.810 6.890 29,860 +0.19(+2.84%)
Feb 12, 2009 6.550 6.840 6.550 6.700 16,855 -0.08(-1.18%)
Feb 11, 2009 6.730 6.780 6.580 6.780 46,249 +0.08(+1.19%)
Feb 10, 2009 6.930 6.950 6.700 6.700 66,641 -0.31(-4.42%)
Feb 09, 2009 6.950 7.090 6.950 7.010 25,881 +0.00(+0.00%)
Feb 06, 2009 6.900 7.010 6.870 7.010 55,985 +0.21(+3.09%)
Feb 05, 2009 6.600 6.810 6.550 6.800 34,355 +0.09(+1.34%)
Feb 04, 2009 6.820 6.820 6.680 6.710 14,387 -0.13(-1.90%)
Feb 03, 2009 6.690 6.840 6.660 6.840 39,084 +0.23(+3.48%)
Feb 02, 2009 6.530 6.610 6.500 6.610 27,426 -0.17(-2.51%)
Jan 30, 2009 6.650 6.820 6.500 6.780 0 +0.08(+1.19%)
Jan 29, 2009 7.000 7.000 6.680 6.700 26,253 -0.38(-5.37%)
Jan 28, 2009 6.810 7.150 6.810 7.080 42,297 +0.32(+4.73%)
Jan 27, 2009 6.580 6.760 6.580 6.760 28,057 +0.16(+2.42%)
Jan 26, 2009 6.750 6.790 6.450 6.600 19,708 +0.08(+1.23%)
Jan 23, 2009 6.460 6.547 6.180 6.520 39,606 -0.13(-1.95%)
Jan 22, 2009 6.460 6.890 6.450 6.650 37,532 -0.09(-1.34%)
Jan 21, 2009 6.650 6.740 6.540 6.740 49,761 +0.04(+0.60%)
Jan 20, 2009 6.810 6.850 6.650 6.700 107,505 -0.08(-1.11%)
Jan 16, 2009 7.000 7.060 6.730 6.775 83,848 +0.12(+1.73%)
Jan 15, 2009 6.610 6.820 6.550 6.660 48,837 -0.15(-2.20%)
Jan 14, 2009 6.910 6.960 6.700 6.810 51,950 -0.20(-2.85%)
Jan 13, 2009 7.110 7.470 6.890 7.010 56,004 -0.07(-0.99%)
Jan 12, 2009 7.590 7.600 7.050 7.080 63,331 -0.65(-8.41%)
Jan 09, 2009 7.590 7.740 7.590 7.730 22,217 +0.05(+0.65%)
Jan 08, 2009 7.700 7.790 7.500 7.680 30,115 +0.00(+0.00%)
Jan 07, 2009 8.030 8.030 7.600 7.680 30,730 -0.29(-3.64%)
Jan 06, 2009 7.700 7.970 7.700 7.970 43,950 +0.28(+3.64%)
Jan 05, 2009 7.900 7.900 7.520 7.690 46,799 -0.08(-1.03%)
Jan 02, 2009 7.470 8.000 7.310 7.770 0 +0.53(+7.32%)
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.