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, 2018 5.990 5.990 5.990 0 +0.02(+0.30%)
Aug 30, 2018 6.120 6.150 5.960 5.972 115,061 -0.16(-2.58%)
Aug 29, 2018 6.140 6.170 6.120 6.130 51,699 -0.02(-0.33%)
Aug 28, 2018 6.210 6.210 6.145 6.150 53,781 +0.02(+0.33%)
Aug 27, 2018 6.200 6.200 6.100 6.130 62,790 -0.05(-0.81%)
Aug 24, 2018 6.150 6.180 6.130 6.180 43,400 +0.08(+1.31%)
Aug 23, 2018 6.120 6.130 6.090 6.100 36,297 -0.08(-1.29%)
Aug 22, 2018 6.120 6.200 6.110 6.180 25,346 +0.04(+0.64%)
Aug 21, 2018 6.140 6.180 6.140 6.141 21,254 -0.04(-0.63%)
Aug 20, 2018 6.150 6.200 6.150 6.180 22,705 -0.01(-0.16%)
Aug 17, 2018 6.170 6.190 6.170 6.190 23,100 +0.01(+0.16%)
Aug 16, 2018 6.200 6.210 6.150 6.180 66,483 +0.07(+1.15%)
Aug 15, 2018 6.160 6.160 6.110 6.110 26,524 -0.05(-0.81%)
Aug 14, 2018 6.180 6.180 6.120 6.160 28,886 +0.02(+0.33%)
Aug 13, 2018 6.130 6.160 6.110 6.140 20,983 +0.03(+0.49%)
Aug 10, 2018 6.120 6.210 6.100 6.110 35,600 -0.10(-1.61%)
Aug 09, 2018 6.200 6.210 6.180 6.210 58,094 +0.01(+0.16%)
Aug 08, 2018 6.200 6.200 6.148 6.200 13,387 +0.00(+0.00%)
Aug 07, 2018 6.190 6.200 6.160 6.200 55,575 +0.10(+1.64%)
Aug 06, 2018 6.080 6.170 6.060 6.100 38,609 -0.02(-0.33%)
Aug 03, 2018 6.160 6.190 6.110 6.120 27,200 -0.02(-0.33%)
Aug 02, 2018 6.130 6.190 6.130 6.140 26,329 -0.01(-0.16%)
Aug 01, 2018 6.130 6.190 6.130 6.150 21,940 -0.01(-0.10%)
Jul 31, 2018 6.150 6.180 6.130 6.156 30,781 +0.02(+0.26%)
Jul 30, 2018 6.170 6.170 6.110 6.140 25,673 -0.02(-0.32%)
Jul 27, 2018 6.180 6.190 6.130 6.160 36,300 -0.01(-0.16%)
Jul 26, 2018 6.110 6.180 6.110 6.170 33,086 +0.03(+0.49%)
Jul 25, 2018 6.160 6.160 6.130 6.140 36,991 -0.02(-0.32%)
Jul 24, 2018 6.160 6.160 6.110 6.160 48,283 +0.06(+0.98%)
Jul 23, 2018 6.120 6.150 6.060 6.100 37,308 -0.05(-0.81%)
Jul 20, 2018 6.100 6.160 6.100 6.150 42,309 +0.11(+1.82%)
Jul 19, 2018 6.080 6.130 6.030 6.040 56,015 -0.10(-1.63%)
Jul 18, 2018 6.090 6.140 6.082 6.140 42,810 +0.06(+0.99%)
Jul 17, 2018 6.030 6.149 6.030 6.080 31,419 +0.03(+0.50%)
Jul 16, 2018 6.090 6.120 6.040 6.050 55,454 +0.02(+0.33%)
Jul 13, 2018 6.070 6.080 6.030 6.030 35,522 -0.09(-1.47%)
Jul 12, 2018 6.150 6.150 6.080 6.120 22,216 +0.00(+0.00%)
Jul 11, 2018 6.080 6.130 6.080 6.120 42,970 +0.02(+0.33%)
Jul 10, 2018 6.090 6.140 6.090 6.100 29,406 +0.01(+0.16%)
Jul 09, 2018 6.160 6.160 6.080 6.090 88,252 -0.06(-0.98%)
Jul 06, 2018 6.160 6.160 6.150 6.150 41,693 +0.00(+0.00%)
Jul 05, 2018 6.240 6.240 6.150 6.150 54,903 -0.05(-0.81%)
Jul 03, 2018 6.200 6.200 6.200 0 -0.05(-0.80%)
Jul 02, 2018 6.270 6.270 6.080 6.250 65,701 +0.00(+0.00%)
Jun 29, 2018 6.250 6.170 6.250 70,830 +0.11(+1.79%)
Jun 28, 2018 6.040 6.140 6.040 6.140 47,434 +0.13(+2.16%)
Jun 27, 2018 6.090 6.160 6.010 6.010 49,523 -0.07(-1.15%)
Jun 26, 2018 6.060 6.080 6.060 6.080 22,690 +0.08(+1.33%)
Jun 25, 2018 6.090 6.093 6.000 6.000 31,677 -0.13(-2.12%)
Jun 22, 2018 6.120 6.160 6.090 6.130 36,354 +0.04(+0.66%)
Jun 21, 2018 6.110 6.110 6.060 6.090 68,991 -0.02(-0.33%)
Jun 20, 2018 6.120 6.250 6.090 6.110 33,389 -0.09(-1.45%)
Jun 19, 2018 6.160 6.210 6.140 6.200 64,958 -0.05(-0.80%)
Jun 18, 2018 6.240 6.250 6.205 6.250 47,150 +0.02(+0.32%)
Jun 15, 2018 6.232 6.200 6.230 136,001 +0.03(+0.48%)
Jun 14, 2018 6.240 6.240 6.150 6.200 78,041 -0.01(-0.16%)
Jun 13, 2018 6.270 6.290 6.191 6.210 44,781 -0.02(-0.32%)
Jun 12, 2018 6.330 6.330 6.190 6.230 55,163 -0.01(-0.16%)
Jun 11, 2018 6.210 6.250 6.200 6.240 45,871 +0.04(+0.65%)
Jun 08, 2018 6.160 6.200 6.140 6.200 24,344 +0.06(+0.98%)
Jun 07, 2018 6.240 6.240 6.140 6.140 46,905 -0.07(-1.13%)
Jun 06, 2018 6.210 6.150 6.210 39,294 +0.05(+0.81%)
Jun 05, 2018 6.130 6.170 6.130 6.160 40,485 -0.02(-0.32%)
Jun 04, 2018 6.180 6.190 6.130 6.180 29,782 +0.04(+0.66%)
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.