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 )

4.310 +0.050 (+1.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 12, 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 (%)
Jun 30, 2010 9.360 9.560 9.330 9.340 84,648 -0.16(-1.65%)
Jun 29, 2010 9.820 9.820 9.410 9.497 63,018 -0.78(-7.62%)
Jun 25, 2010 10.28 10.41 10.23 10.28 87,545 -0.05(-0.48%)
Jun 24, 2010 10.39 10.46 10.26 10.33 56,223 -0.13(-1.24%)
Jun 23, 2010 10.54 10.56 10.35 10.46 51,595 -0.05(-0.48%)
Jun 22, 2010 10.64 10.73 10.51 10.51 70,273 -0.17(-1.59%)
Jun 21, 2010 10.65 10.70 10.62 10.68 50,191 +0.16(+1.52%)
Jun 18, 2010 10.52 10.57 10.48 10.52 37,313 +0.03(+0.29%)
Jun 17, 2010 10.47 10.49 10.30 10.49 40,926 -0.04(-0.38%)
Jun 16, 2010 10.52 10.57 10.36 10.53 60,606 -0.03(-0.29%)
Jun 15, 2010 10.32 10.60 10.32 10.56 79,352 +0.28(+2.70%)
Jun 14, 2010 10.25 10.45 10.24 10.28 133,965 +0.12(+1.20%)
Jun 11, 2010 9.920 10.18 9.800 10.16 120,565 +0.20(+2.01%)
Jun 10, 2010 9.820 10.00 9.760 9.960 112,998 +0.44(+4.62%)
Jun 09, 2010 9.620 9.730 9.520 9.520 36,550 +0.02(+0.21%)
Jun 08, 2010 9.410 9.500 9.260 9.500 82,869 +0.24(+2.61%)
Jun 07, 2010 9.450 9.450 9.258 9.258 43,195 -0.16(-1.72%)
Jun 04, 2010 9.420 9.670 9.300 9.420 65,349 -0.35(-3.60%)
Jun 03, 2010 9.830 9.970 9.677 9.772 59,547 -0.02(-0.18%)
Jun 02, 2010 9.450 9.790 9.410 9.790 22,514 +0.31(+3.27%)
Jun 01, 2010 9.750 9.750 9.480 9.480 80,838 -0.43(-4.34%)
May 28, 2010 9.910 9.988 9.810 9.910 96,075 +0.03(+0.30%)
May 27, 2010 9.670 9.980 9.622 9.880 123,578 +0.57(+6.18%)
May 26, 2010 9.290 9.550 9.100 9.305 169,263 +0.12(+1.36%)
May 25, 2010 9.110 9.210 8.900 9.180 107,674 -0.25(-2.65%)
May 24, 2010 9.320 9.550 9.320 9.430 84,203 +0.14(+1.51%)
May 21, 2010 8.820 9.380 8.820 9.290 115,392 +0.24(+2.63%)
May 20, 2010 9.050 9.230 9.010 9.052 288,791 -0.69(-7.06%)
May 19, 2010 10.02 10.05 9.510 9.740 269,528 -0.44(-4.32%)
May 18, 2010 10.39 10.55 10.16 10.18 62,546 -0.27(-2.58%)
May 17, 2010 10.52 10.53 10.25 10.45 93,071 -0.19(-1.79%)
May 14, 2010 10.64 10.80 10.40 10.64 51,983 -0.26(-2.39%)
May 13, 2010 10.94 11.06 10.90 10.90 38,012 +0.01(+0.11%)
May 12, 2010 10.88 10.90 10.75 10.89 55,914 +0.11(+1.01%)
May 11, 2010 10.82 10.94 10.75 10.78 87,243 -0.26(-2.36%)
May 10, 2010 11.03 11.05 11.00 11.04 71,504 +0.60(+5.75%)
May 07, 2010 10.27 10.58 10.07 10.44 149,896 +1.58(+17.83%)
May 06, 2010 10.68 10.86 7.330 8.860 266,209 -2.02(-18.57%)
May 05, 2010 10.85 10.98 10.76 10.88 116,326 -0.14(-1.26%)
May 04, 2010 11.57 11.57 11.00 11.02 194,564 -0.62(-5.34%)
May 03, 2010 11.75 11.82 11.60 11.64 102,410 -0.16(-1.37%)
Apr 30, 2010 12.01 12.08 11.79 11.80 28,513 -0.17(-1.41%)
Apr 29, 2010 11.92 12.01 11.92 11.97 75,722 +0.06(+0.50%)
Apr 28, 2010 12.00 12.04 11.91 11.91 24,418 -0.02(-0.17%)
Apr 27, 2010 12.23 12.23 11.87 11.93 63,735 -0.37(-3.01%)
Apr 26, 2010 12.19 12.32 12.16 12.30 46,898 +0.12(+1.00%)
Apr 23, 2010 12.10 12.18 12.10 12.18 22,900 +0.03(+0.23%)
Apr 22, 2010 12.19 12.25 12.10 12.15 44,152 -0.13(-1.06%)
Apr 21, 2010 12.33 12.37 12.16 12.28 44,057 -0.09(-0.75%)
Apr 20, 2010 12.43 12.46 12.27 12.37 46,423 +0.13(+1.08%)
Apr 19, 2010 12.13 12.27 12.12 12.24 54,427 -0.12(-0.97%)
Apr 16, 2010 12.54 12.56 12.35 12.36 60,674 -0.23(-1.83%)
Apr 15, 2010 12.44 12.59 12.44 12.59 32,670 +0.07(+0.56%)
Apr 14, 2010 12.36 12.59 12.36 12.52 58,848 +0.14(+1.13%)
Apr 13, 2010 12.38 12.45 12.34 12.38 46,692 -0.15(-1.20%)
Apr 12, 2010 12.55 12.59 12.49 12.53 59,555 +0.09(+0.72%)
Apr 09, 2010 12.39 12.50 12.39 12.44 16,357 +0.06(+0.48%)
Apr 08, 2010 12.26 12.38 12.25 12.38 24,439 -0.03(-0.21%)
Apr 07, 2010 12.41 12.53 12.32 12.41 29,453 -0.15(-1.23%)
Apr 06, 2010 12.50 12.56 12.43 12.56 33,097 +0.10(+0.80%)
Apr 05, 2010 12.49 12.49 12.31 12.46 25,247 +0.13(+1.05%)
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.