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, 2016 5.760 5.790 5.720 5.730 73,823 -0.09(-1.55%)
Aug 30, 2016 5.850 5.900 5.800 5.820 45,441 -0.04(-0.68%)
Aug 29, 2016 5.910 5.910 5.840 5.860 48,939 -0.09(-1.51%)
Aug 26, 2016 6.000 6.020 5.900 5.950 70,725 -0.04(-0.67%)
Aug 25, 2016 5.990 6.020 5.940 5.990 17,739 -0.03(-0.50%)
Aug 24, 2016 6.000 6.030 5.980 6.020 29,187 +0.05(+0.84%)
Aug 23, 2016 6.000 6.000 5.970 5.970 31,377 +0.02(+0.34%)
Aug 22, 2016 5.950 5.980 5.910 5.950 36,648 +0.01(+0.17%)
Aug 19, 2016 5.990 5.990 5.910 5.940 41,496 -0.07(-1.16%)
Aug 18, 2016 5.970 6.050 5.970 6.010 43,857 +0.01(+0.17%)
Aug 17, 2016 6.000 6.050 5.971 6.000 26,898 +0.00(+0.00%)
Aug 16, 2016 6.060 6.070 5.990 6.000 66,571 -0.05(-0.83%)
Aug 15, 2016 6.040 6.080 6.000 6.050 61,289 +0.05(+0.83%)
Aug 12, 2016 6.040 6.060 5.990 6.000 48,925 -0.05(-0.83%)
Aug 11, 2016 6.020 6.050 5.998 6.050 29,950 +0.03(+0.50%)
Aug 10, 2016 6.040 6.040 5.980 6.020 48,263 -0.01(-0.17%)
Aug 09, 2016 6.030 6.070 6.000 6.030 63,656 +0.05(+0.84%)
Aug 08, 2016 5.960 5.990 5.930 5.980 69,394 +0.04(+0.67%)
Aug 05, 2016 5.920 6.010 5.910 5.940 20,694 +0.01(+0.17%)
Aug 04, 2016 5.910 5.990 5.870 5.930 68,252 +0.04(+0.68%)
Aug 03, 2016 5.820 5.900 5.750 5.890 59,250 +0.03(+0.51%)
Aug 02, 2016 5.880 5.950 5.860 5.860 106,806 -0.08(-1.35%)
Aug 01, 2016 5.990 6.080 5.902 5.940 69,282 -0.05(-0.83%)
Jul 29, 2016 5.880 6.000 5.880 5.990 65,639 +0.15(+2.53%)
Jul 28, 2016 5.810 5.890 5.800 5.842 59,681 +0.06(+1.08%)
Jul 27, 2016 5.820 5.840 5.780 5.780 66,021 -0.02(-0.34%)
Jul 26, 2016 5.890 5.900 5.790 5.800 105,358 +0.01(+0.17%)
Jul 25, 2016 5.760 5.800 5.760 5.790 35,218 +0.05(+0.87%)
Jul 22, 2016 5.740 5.779 5.740 5.740 14,720 -0.03(-0.47%)
Jul 21, 2016 5.780 5.800 5.730 5.767 81,733 +0.02(+0.30%)
Jul 20, 2016 5.730 5.780 5.720 5.750 42,947 +0.03(+0.52%)
Jul 19, 2016 5.760 5.770 5.715 5.720 27,582 -0.07(-1.21%)
Jul 18, 2016 5.800 5.830 5.780 5.790 64,469 +0.03(+0.52%)
Jul 15, 2016 5.830 5.830 5.760 5.760 24,772 -0.05(-0.86%)
Jul 14, 2016 5.780 5.830 5.780 5.810 37,306 +0.05(+0.87%)
Jul 13, 2016 5.750 5.790 5.750 5.760 37,899 +0.02(+0.35%)
Jul 12, 2016 5.770 5.771 5.710 5.740 101,683 +0.01(+0.17%)
Jul 11, 2016 5.700 5.760 5.700 5.730 71,626 +0.07(+1.24%)
Jul 08, 2016 5.620 5.650 5.560 5.660 50,053 +0.10(+1.80%)
Jul 07, 2016 5.590 5.620 5.550 5.560 41,350 +0.00(+0.00%)
Jul 06, 2016 5.500 5.570 5.470 5.560 51,346 +0.04(+0.72%)
Jul 05, 2016 5.470 5.540 5.470 5.520 30,281 -0.04(-0.72%)
Jul 01, 2016 5.620 5.560 5.560 5.560 45,600 -0.08(-1.42%)
Jun 30, 2016 5.580 5.640 5.550 5.640 40,542 +0.12(+2.17%)
Jun 29, 2016 5.450 5.520 5.430 5.520 45,573 +0.10(+1.85%)
Jun 28, 2016 5.430 5.480 5.360 5.420 122,912 +0.13(+2.46%)
Jun 27, 2016 5.520 5.550 5.100 5.290 209,535 -0.26(-4.68%)
Jun 24, 2016 5.450 5.590 5.400 5.550 95,466 -0.18(-3.14%)
Jun 23, 2016 5.730 5.730 5.650 5.730 56,785 +0.11(+1.96%)
Jun 22, 2016 5.600 5.660 5.570 5.620 44,524 +0.04(+0.72%)
Jun 21, 2016 5.590 5.600 5.540 5.580 33,523 +0.03(+0.54%)
Jun 20, 2016 5.580 5.650 5.520 5.550 169,781 +0.02(+0.36%)
Jun 17, 2016 5.480 5.540 5.480 5.530 31,179 +0.08(+1.47%)
Jun 16, 2016 5.540 5.540 5.240 5.450 81,608 -0.17(-3.02%)
Jun 15, 2016 5.620 5.660 5.600 5.620 60,366 +0.00(+0.00%)
Jun 14, 2016 5.710 5.730 5.600 5.620 147,566 -0.13(-2.26%)
Jun 13, 2016 5.720 5.790 5.700 5.750 70,308 +0.01(+0.17%)
Jun 10, 2016 5.830 5.840 5.710 5.740 97,179 -0.13(-2.21%)
Jun 09, 2016 5.860 5.920 5.834 5.870 51,006 -0.05(-0.84%)
Jun 08, 2016 5.840 5.940 5.840 5.920 83,396 +0.09(+1.54%)
Jun 07, 2016 5.830 5.870 5.820 5.830 44,227 +0.01(+0.17%)
Jun 06, 2016 5.720 5.820 5.720 5.820 62,423 +0.07(+1.22%)
Jun 03, 2016 5.710 5.750 5.650 5.750 65,783 +0.08(+1.41%)
Jun 02, 2016 5.670 5.710 5.650 5.670 104,608 -0.05(-0.87%)
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.