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 )

4.470 -0.010 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Jul 31, 2014 8.980 9.014 8.900 8.920 82,720 -0.11(-1.22%)
Jul 30, 2014 9.070 9.080 9.010 9.030 66,409 -0.04(-0.44%)
Jul 29, 2014 9.060 9.080 9.030 9.070 30,681 +0.00(+0.00%)
Jul 28, 2014 9.070 9.080 9.020 9.070 21,984 +0.05(+0.55%)
Jul 25, 2014 9.080 9.080 9.000 9.020 36,050 -0.05(-0.55%)
Jul 24, 2014 9.120 9.120 9.070 9.070 28,212 -0.04(-0.44%)
Jul 23, 2014 9.070 9.120 9.060 9.110 62,371 +0.07(+0.77%)
Jul 22, 2014 9.030 9.050 9.000 9.040 44,099 +0.02(+0.22%)
Jul 21, 2014 8.950 9.020 8.950 9.020 28,917 +0.02(+0.22%)
Jul 18, 2014 9.020 9.020 8.970 9.000 41,715 +0.01(+0.11%)
Jul 17, 2014 8.960 9.000 8.960 8.990 52,059 -0.01(-0.11%)
Jul 16, 2014 9.030 9.030 8.970 9.000 48,971 -0.03(-0.33%)
Jul 15, 2014 9.000 9.030 8.980 9.030 23,803 +0.00(+0.00%)
Jul 14, 2014 9.010 9.040 9.010 9.030 28,653 +0.04(+0.44%)
Jul 11, 2014 9.010 9.040 8.980 8.990 36,244 -0.01(-0.11%)
Jul 10, 2014 9.000 9.000 8.930 9.000 46,973 -0.04(-0.44%)
Jul 09, 2014 9.050 9.100 9.000 9.040 40,742 -0.02(-0.22%)
Jul 08, 2014 9.130 9.134 9.020 9.060 48,270 -0.06(-0.66%)
Jul 07, 2014 9.150 9.150 9.080 9.120 53,670 +0.01(+0.11%)
Jul 03, 2014 9.100 9.110 9.110 9.110 17,100 -0.03(-0.33%)
Jul 02, 2014 9.110 9.140 9.080 9.140 37,653 +0.08(+0.89%)
Jul 01, 2014 9.120 9.120 9.010 9.059 93,491 -0.02(-0.23%)
Jun 30, 2014 9.100 9.100 8.990 9.080 91,521 +0.03(+0.33%)
Jun 27, 2014 9.020 9.050 8.990 9.050 32,517 +0.03(+0.33%)
Jun 26, 2014 9.010 9.030 8.980 9.020 47,131 +0.05(+0.56%)
Jun 25, 2014 8.840 8.970 8.820 8.970 65,326 +0.05(+0.56%)
Jun 24, 2014 9.040 9.040 8.910 8.920 71,970 -0.09(-1.00%)
Jun 23, 2014 9.010 9.067 8.970 9.010 53,527 +0.04(+0.45%)
Jun 20, 2014 9.010 9.040 8.940 8.970 78,932 -0.07(-0.77%)
Jun 19, 2014 9.030 9.070 8.990 9.040 41,832 -0.11(-1.20%)
Jun 18, 2014 9.180 9.180 9.120 9.150 56,050 -0.04(-0.44%)
Jun 17, 2014 9.150 9.190 9.050 9.190 51,341 -0.04(-0.43%)
Jun 16, 2014 9.120 9.230 9.070 9.230 81,520 +0.14(+1.54%)
Jun 13, 2014 9.120 9.150 9.070 9.090 74,752 +0.00(+0.00%)
Jun 12, 2014 9.110 9.119 9.060 9.090 40,982 -0.01(-0.11%)
Jun 11, 2014 9.050 9.100 9.030 9.100 34,783 -0.04(-0.44%)
Jun 10, 2014 9.100 9.140 9.060 9.140 80,089 +0.11(+1.22%)
Jun 06, 2014 8.950 9.030 8.940 9.030 64,331 +0.06(+0.67%)
Jun 05, 2014 8.900 8.970 8.890 8.970 70,766 +0.06(+0.67%)
Jun 04, 2014 8.910 8.910 8.890 8.910 75,139 -0.05(-0.56%)
Jun 03, 2014 8.950 8.960 8.930 8.960 43,162 -0.01(-0.11%)
Jun 02, 2014 8.990 8.990 8.950 8.970 52,126 -0.03(-0.38%)
May 30, 2014 9.020 9.030 8.980 9.004 39,747 -0.04(-0.40%)
May 29, 2014 9.060 9.070 9.020 9.040 58,939 -0.02(-0.22%)
May 28, 2014 9.070 9.070 9.020 9.060 41,905 -0.01(-0.11%)
May 27, 2014 9.030 9.070 9.030 9.070 47,653 +0.04(+0.44%)
May 23, 2014 9.040 9.030 9.030 9.030 19,800 -0.01(-0.11%)
May 22, 2014 9.000 9.050 8.990 9.040 23,594 +0.06(+0.67%)
May 21, 2014 8.950 8.980 8.940 8.980 24,694 +0.06(+0.67%)
May 20, 2014 8.970 8.970 8.900 8.920 51,612 -0.10(-1.11%)
May 19, 2014 9.030 9.030 9.000 9.020 55,514 -0.09(-0.99%)
May 16, 2014 9.100 9.120 9.080 9.110 32,097 +0.04(+0.44%)
May 15, 2014 9.120 9.120 9.050 9.070 38,648 -0.04(-0.44%)
May 14, 2014 9.080 9.120 9.060 9.110 47,041 +0.05(+0.55%)
May 13, 2014 9.060 9.070 9.010 9.060 37,485 +0.03(+0.33%)
May 12, 2014 9.020 9.030 9.000 9.030 28,399 +0.00(+0.00%)
May 09, 2014 9.050 9.050 9.000 9.030 15,342 +0.01(+0.06%)
May 08, 2014 9.030 9.100 9.020 9.024 54,063 +0.00(+0.05%)
May 07, 2014 9.020 9.060 9.000 9.020 24,814 -0.05(-0.55%)
May 06, 2014 9.050 9.100 9.030 9.070 32,467 +0.04(+0.44%)
May 05, 2014 8.960 9.030 8.950 9.030 34,155 +0.05(+0.56%)
May 02, 2014 8.940 9.040 8.940 8.980 36,011 +0.01(+0.11%)
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.