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 )

4.200 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 9.970 10.06 9.950 10.05 40,596 +0.17(+1.72%)
Aug 30, 2012 9.960 10.00 9.880 9.880 79,912 -0.15(-1.50%)
Aug 29, 2012 10.11 10.11 10.03 10.03 75,378 -0.03(-0.30%)
Aug 27, 2012 10.10 10.15 10.06 10.06 94,000 -0.08(-0.79%)
Aug 24, 2012 10.15 10.23 10.11 10.14 74,993 -0.05(-0.49%)
Aug 23, 2012 10.30 10.30 10.19 10.19 64,064 -0.11(-1.07%)
Aug 22, 2012 10.25 10.38 10.25 10.30 60,485 -0.01(-0.10%)
Aug 21, 2012 10.39 10.46 10.31 10.31 70,242 +0.01(+0.10%)
Aug 20, 2012 10.27 10.32 10.27 10.30 50,452 +0.03(+0.29%)
Aug 17, 2012 10.32 10.32 10.23 10.27 35,544 -0.02(-0.19%)
Aug 16, 2012 10.20 10.32 10.20 10.29 44,009 +0.12(+1.20%)
Aug 15, 2012 10.13 10.18 10.12 10.17 44,400 -0.03(-0.31%)
Aug 14, 2012 10.26 10.28 10.19 10.20 24,589 -0.04(-0.39%)
Aug 13, 2012 10.27 10.27 10.17 10.24 38,650 -0.05(-0.49%)
Aug 10, 2012 10.26 10.34 10.23 10.29 42,888 -0.09(-0.87%)
Aug 09, 2012 10.32 10.39 10.32 10.38 26,866 +0.00(+0.00%)
Aug 08, 2012 10.33 10.42 10.33 10.38 39,977 +0.03(+0.29%)
Aug 07, 2012 10.38 10.40 10.34 10.35 36,010 +0.00(+0.00%)
Aug 06, 2012 10.37 10.40 10.32 10.35 52,667 +0.05(+0.49%)
Aug 03, 2012 10.24 10.36 10.23 10.30 29,641 +0.14(+1.38%)
Aug 02, 2012 10.11 10.17 10.11 10.16 19,418 -0.02(-0.16%)
Aug 01, 2012 10.33 10.33 10.18 10.18 50,190 -0.11(-1.06%)
Jul 31, 2012 10.31 10.32 10.26 10.29 54,128 -0.02(-0.15%)
Jul 30, 2012 10.33 10.33 10.26 10.30 37,100 +0.00(+0.00%)
Jul 27, 2012 10.17 10.30 10.14 10.30 46,748 +0.25(+2.49%)
Jul 26, 2012 10.01 10.10 9.960 10.05 44,030 +0.19(+1.93%)
Jul 25, 2012 9.870 9.910 9.810 9.860 40,532 +0.03(+0.31%)
Jul 24, 2012 9.840 9.910 9.718 9.830 40,795 -0.05(-0.51%)
Jul 23, 2012 9.880 9.890 9.780 9.880 48,755 -0.22(-2.18%)
Jul 20, 2012 10.04 10.16 10.04 10.10 31,991 -0.05(-0.49%)
Jul 19, 2012 10.16 10.20 10.09 10.15 45,990 +0.09(+0.89%)
Jul 18, 2012 9.940 10.08 9.870 10.06 53,034 +0.08(+0.80%)
Jul 17, 2012 10.00 10.05 9.880 9.980 35,799 -0.01(-0.10%)
Jul 16, 2012 10.00 10.00 9.900 9.990 82,848 +0.01(+0.10%)
Jul 13, 2012 9.780 9.990 9.730 9.980 99,071 +0.31(+3.21%)
Jul 12, 2012 9.640 9.710 9.510 9.670 48,400 -0.17(-1.73%)
Jul 11, 2012 9.760 9.867 9.740 9.840 34,594 +0.16(+1.65%)
Jul 10, 2012 10.01 10.01 9.640 9.680 124,197 -0.25(-2.52%)
Jul 09, 2012 9.940 9.950 9.860 9.930 45,294 -0.10(-1.00%)
Jul 06, 2012 9.990 10.04 9.930 10.03 28,242 -0.11(-1.08%)
Jul 05, 2012 10.11 10.15 10.01 10.14 60,877 -0.02(-0.21%)
Jul 03, 2012 10.08 10.23 10.02 10.16 24,752 +0.04(+0.35%)
Jul 02, 2012 10.01 10.13 10.01 10.13 29,223 +0.15(+1.46%)
Jun 29, 2012 9.870 9.990 9.870 9.980 48,183 +0.30(+3.10%)
Jun 28, 2012 9.750 9.800 9.540 9.680 49,436 -0.09(-0.92%)
Jun 27, 2012 9.740 9.819 9.700 9.770 62,447 -0.17(-1.71%)
Jun 26, 2012 10.04 10.10 9.930 9.940 89,541 -0.09(-0.90%)
Jun 25, 2012 10.06 10.08 9.920 10.03 76,560 -0.06(-0.59%)
Jun 22, 2012 10.04 10.17 9.990 10.09 38,003 +0.02(+0.20%)
Jun 21, 2012 10.20 10.24 9.990 10.07 62,462 -0.17(-1.66%)
Jun 20, 2012 10.25 10.27 10.16 10.24 44,827 +0.05(+0.49%)
Jun 19, 2012 10.08 10.29 10.05 10.19 94,113 +0.17(+1.70%)
Jun 18, 2012 9.970 10.03 9.920 10.02 52,804 +0.11(+1.12%)
Jun 15, 2012 9.840 9.910 9.840 9.909 47,911 +0.05(+0.50%)
Jun 14, 2012 9.790 9.890 9.720 9.860 43,867 -0.01(-0.10%)
Jun 13, 2012 9.800 9.980 9.730 9.870 29,690 -0.01(-0.10%)
Jun 12, 2012 9.870 9.900 9.818 9.880 32,130 +0.05(+0.51%)
Jun 11, 2012 9.920 9.930 9.830 9.830 38,372 -0.08(-0.80%)
Jun 08, 2012 10.08 10.08 9.840 9.909 24,691 -0.09(-0.91%)
Jun 07, 2012 10.56 10.56 9.990 10.00 34,703 +0.02(+0.20%)
Jun 06, 2012 9.610 10.00 9.610 9.980 43,040 +0.42(+4.39%)
Jun 05, 2012 9.410 9.570 9.410 9.560 30,137 +0.18(+1.92%)
Jun 04, 2012 9.390 9.530 9.331 9.380 32,769 -0.02(-0.21%)
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.