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 (%)
Sep 30, 2002 5.500 5.530 5.440 5.470 16,200 -0.07(-1.26%)
Sep 27, 2002 5.560 5.620 5.540 5.540 9,700 +0.02(+0.36%)
Sep 26, 2002 5.700 5.700 5.500 5.520 60,900 -0.16(-2.82%)
Sep 25, 2002 5.650 5.710 5.650 5.680 12,400 -0.03(-0.53%)
Sep 24, 2002 5.760 5.800 5.700 5.710 48,600 -0.11(-1.89%)
Sep 23, 2002 5.790 5.880 5.750 5.820 20,500 -0.03(-0.51%)
Sep 20, 2002 5.780 5.880 5.750 5.850 23,400 +0.02(+0.34%)
Sep 19, 2002 5.830 5.850 5.800 5.830 17,500 -0.03(-0.51%)
Sep 18, 2002 5.880 5.900 5.810 5.860 15,600 -0.05(-0.85%)
Sep 17, 2002 5.940 6.000 5.910 5.910 14,200 -0.05(-0.84%)
Sep 16, 2002 5.880 5.970 5.830 5.960 8,100 +0.05(+0.85%)
Sep 13, 2002 5.820 5.920 5.810 5.910 16,600 +0.09(+1.55%)
Sep 12, 2002 5.870 5.940 5.820 5.820 24,100 -0.03(-0.51%)
Sep 11, 2002 5.910 5.920 5.850 5.850 5,600 -0.05(-0.85%)
Sep 10, 2002 5.880 5.950 5.880 5.900 40,300 +0.12(+2.08%)
Sep 09, 2002 5.810 5.930 5.780 5.780 47,500 +0.02(+0.35%)
Sep 06, 2002 5.800 5.800 5.760 5.760 9,100 -0.04(-0.69%)
Sep 05, 2002 5.850 5.880 5.800 5.800 5,800 -0.05(-0.85%)
Sep 04, 2002 5.840 5.850 5.820 5.850 14,400 +0.01(+0.17%)
Sep 03, 2002 5.850 5.890 5.840 5.840 780,000 -0.05(-0.85%)
Aug 30, 2002 5.890 5.890 5.870 5.890 20,000 -0.02(-0.34%)
Aug 29, 2002 5.820 5.920 5.820 5.910 20,800 +0.10(+1.72%)
Aug 28, 2002 5.820 5.840 5.810 5.810 24,200 -0.08(-1.36%)
Aug 27, 2002 5.910 5.920 5.870 5.890 30,000 -0.01(-0.17%)
Aug 26, 2002 5.870 5.900 5.840 5.900 10,000 +0.09(+1.55%)
Aug 23, 2002 5.860 5.860 5.810 5.810 110,000 -0.14(-2.35%)
Aug 22, 2002 5.860 5.970 5.850 5.950 18,000 +0.10(+1.71%)
Aug 21, 2002 5.840 5.940 5.840 5.850 23,600 +0.01(+0.17%)
Aug 20, 2002 5.900 5.900 5.840 5.840 13,200 +0.02(+0.34%)
Aug 16, 2002 5.820 5.820 5.820 5.820 0 +0.00(+0.00%)
Aug 15, 2002 5.800 5.870 5.750 5.820 14,900 -0.04(-0.68%)
Aug 14, 2002 5.600 5.860 5.600 5.860 53,300 +0.27(+4.83%)
Aug 13, 2002 5.560 5.590 5.560 5.590 6,100 +0.08(+1.45%)
Aug 12, 2002 5.600 5.600 5.510 5.510 8,100 +0.11(+2.04%)
Aug 07, 2002 5.400 5.550 5.400 5.400 15,000 +0.00(+0.00%)
Aug 06, 2002 5.310 5.400 5.310 5.400 31,300 +0.00(+0.00%)
Aug 05, 2002 5.460 5.460 5.400 5.400 27,200 -0.09(-1.64%)
Aug 02, 2002 5.590 5.590 5.480 5.490 38,400 -0.16(-2.83%)
Aug 01, 2002 5.530 5.650 5.520 5.650 6,700 +0.07(+1.25%)
Jul 31, 2002 5.580 5.610 5.580 5.580 6,100 -0.01(-0.18%)
Jul 30, 2002 5.570 5.590 5.530 5.590 25,800 +0.03(+0.54%)
Jul 29, 2002 5.430 5.560 5.430 5.560 14,700 +0.18(+3.35%)
Jul 26, 2002 5.380 5.600 5.380 5.380 24,800 -0.01(-0.19%)
Jul 25, 2002 5.660 5.660 5.250 5.390 60,600 -0.21(-3.75%)
Jul 24, 2002 5.560 5.600 5.540 5.600 35,000 -0.06(-1.06%)
Jul 23, 2002 5.700 5.700 5.660 5.660 61,500 -0.04(-0.70%)
Jul 22, 2002 5.690 5.740 5.640 5.700 66,500 -0.03(-0.52%)
Jul 19, 2002 5.780 5.790 5.720 5.730 48,400 -0.07(-1.21%)
Jul 17, 2002 5.840 5.850 5.770 5.800 43,600 -0.16(-2.68%)
Jul 12, 2002 5.960 5.970 5.950 5.960 28,400 -0.04(-0.67%)
Jul 11, 2002 6.150 6.160 5.920 6.000 53,900 -0.14(-2.28%)
Jul 10, 2002 6.190 6.200 6.130 6.140 19,400 -0.06(-0.97%)
Jul 09, 2002 6.210 6.300 6.180 6.200 11,100 +0.00(+0.00%)
Jul 08, 2002 6.200 6.260 6.200 6.200 15,000 +0.00(+0.00%)
Jul 05, 2002 6.160 6.230 6.150 6.200 16,500 +0.04(+0.65%)
Jul 04, 2002 6.060 6.160 6.060 6.160 20,300 +0.00(+0.00%)
Jul 03, 2002 6.060 6.160 6.060 6.160 20,300 +0.10(+1.65%)
Jul 02, 2002 6.190 6.190 6.060 6.060 23,900 -0.16(-2.57%)
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.