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 )

4.290 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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, 2020 4.490 4.500 4.450 4.460 49,432 -0.06(-1.33%)
Sep 29, 2020 4.500 4.520 4.490 4.520 31,905 -0.02(-0.37%)
Sep 28, 2020 4.570 4.570 4.460 4.537 139,654 +0.04(+0.82%)
Sep 25, 2020 4.480 4.530 4.470 4.500 27,700 +0.05(+1.12%)
Sep 24, 2020 4.450 4.476 4.410 4.450 31,032 +0.00(+0.00%)
Sep 23, 2020 4.600 4.600 4.440 4.450 41,521 -0.10(-2.20%)
Sep 22, 2020 4.490 4.586 4.460 4.550 33,557 +0.08(+1.79%)
Sep 21, 2020 4.490 4.500 4.410 4.470 35,861 -0.11(-2.40%)
Sep 18, 2020 4.570 4.620 4.565 4.580 54,100 +0.01(+0.22%)
Sep 17, 2020 4.630 4.630 4.560 4.570 40,227 -0.08(-1.72%)
Sep 16, 2020 4.720 4.720 4.640 4.650 48,563 -0.02(-0.43%)
Sep 15, 2020 4.640 4.670 4.620 4.670 53,617 +0.03(+0.65%)
Sep 14, 2020 4.600 4.650 4.580 4.640 45,838 +0.07(+1.53%)
Sep 11, 2020 4.570 4.580 4.530 4.570 52,100 +0.01(+0.22%)
Sep 10, 2020 4.610 4.610 4.560 4.560 50,145 -0.05(-1.08%)
Sep 09, 2020 4.610 4.631 4.590 4.610 41,233 +0.02(+0.44%)
Sep 08, 2020 4.580 4.650 4.580 4.590 34,271 -0.04(-0.86%)
Sep 04, 2020 4.710 4.720 4.580 4.630 53,500 -0.09(-1.91%)
Sep 03, 2020 4.850 4.880 4.690 4.720 44,092 -0.14(-2.88%)
Sep 02, 2020 4.870 4.880 4.790 4.860 28,645 +0.02(+0.41%)
Sep 01, 2020 4.840 4.840 4.790 4.840 39,811 -0.02(-0.41%)
Aug 31, 2020 4.850 4.900 4.850 4.860 35,681 +0.04(+0.83%)
Aug 28, 2020 4.800 4.830 4.800 4.820 21,400 +0.03(+0.63%)
Aug 27, 2020 4.800 4.810 4.780 4.790 26,205 +0.01(+0.21%)
Aug 26, 2020 4.750 4.780 4.750 4.780 34,931 +0.02(+0.42%)
Aug 25, 2020 4.750 4.760 4.680 4.760 29,396 +0.03(+0.63%)
Aug 24, 2020 4.720 4.780 4.700 4.730 59,222 +0.03(+0.64%)
Aug 21, 2020 4.700 4.710 4.630 4.700 22,600 -0.02(-0.42%)
Aug 20, 2020 4.730 4.730 4.700 4.720 45,479 -0.17(-3.48%)
Aug 19, 2020 4.920 4.920 4.870 4.890 35,130 +0.04(+0.82%)
Aug 18, 2020 4.840 4.880 4.830 4.850 30,218 +0.02(+0.42%)
Aug 17, 2020 4.790 4.830 4.790 4.830 75,382 +0.07(+1.47%)
Aug 14, 2020 4.750 4.790 4.710 4.760 61,500 +0.02(+0.42%)
Aug 13, 2020 4.780 4.800 4.740 4.740 68,901 -0.04(-0.84%)
Aug 12, 2020 4.500 4.810 4.400 4.780 118,867 -0.01(-0.16%)
Aug 11, 2020 4.790 4.840 4.760 4.787 45,101 +0.01(+0.16%)
Aug 10, 2020 4.770 4.780 4.730 4.780 43,200 +0.05(+1.06%)
Aug 07, 2020 4.710 4.740 4.710 4.730 34,000 -0.03(-0.63%)
Aug 06, 2020 4.750 4.770 4.740 4.760 34,982 +0.02(+0.42%)
Aug 05, 2020 4.750 4.780 4.740 4.740 80,794 +0.05(+1.07%)
Aug 04, 2020 4.700 4.703 4.670 4.690 24,515 -0.01(-0.21%)
Aug 03, 2020 4.620 4.700 4.620 4.700 14,370 +0.09(+1.95%)
Jul 31, 2020 4.680 4.740 4.580 4.610 30,100 -0.08(-1.71%)
Jul 30, 2020 4.730 4.730 4.640 4.690 40,672 -0.07(-1.47%)
Jul 29, 2020 4.710 4.760 4.710 4.760 36,120 +0.06(+1.28%)
Jul 28, 2020 4.740 4.740 4.680 4.700 27,287 -0.03(-0.63%)
Jul 27, 2020 4.690 4.730 4.690 4.730 36,716 +0.07(+1.39%)
Jul 24, 2020 4.670 4.680 4.650 4.665 35,700 -0.04(-0.96%)
Jul 23, 2020 4.710 4.710 4.630 4.710 62,463 +0.01(+0.21%)
Jul 22, 2020 4.770 4.770 4.700 4.700 28,484 -0.01(-0.21%)
Jul 21, 2020 4.670 4.750 4.670 4.710 38,167 +0.11(+2.39%)
Jul 20, 2020 4.580 4.620 4.580 4.600 55,859 +0.02(+0.44%)
Jul 17, 2020 4.580 4.610 4.560 4.580 25,100 +0.04(+0.88%)
Jul 16, 2020 4.640 4.640 4.540 4.540 24,800 -0.08(-1.73%)
Jul 15, 2020 4.630 4.640 4.610 4.620 60,915 +0.07(+1.54%)
Jul 14, 2020 4.510 4.560 4.510 4.550 52,461 +0.02(+0.55%)
Jul 13, 2020 4.600 4.600 4.520 4.525 40,725 -0.02(-0.55%)
Jul 10, 2020 4.510 4.590 4.510 4.550 49,100 +0.00(+0.00%)
Jul 09, 2020 4.570 4.578 4.500 4.550 97,450 +0.02(+0.44%)
Jul 08, 2020 4.560 4.576 4.530 4.530 61,497 -0.05(-1.09%)
Jul 07, 2020 4.560 4.590 4.550 4.580 54,275 +0.01(+0.22%)
Jul 06, 2020 4.650 4.650 4.530 4.570 51,995 -0.01(-0.22%)
Jul 02, 2020 4.590 4.617 4.560 4.580 56,100 +0.02(+0.44%)
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.