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 )

4.365 +0.020 (+0.46%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 10, 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 (%)
Apr 30, 2002 5.920 5.990 5.880 5.990 58,200 +0.00(+0.00%)
Apr 29, 2002 5.950 6.000 5.930 5.990 32,600 +0.01(+0.17%)
Apr 26, 2002 6.000 6.010 5.950 5.980 17,600 -0.02(-0.33%)
Apr 25, 2002 6.000 6.010 5.950 6.000 27,700 -0.02(-0.33%)
Apr 24, 2002 6.020 6.030 5.970 6.020 35,900 -0.01(-0.17%)
Apr 23, 2002 6.020 6.070 6.020 6.030 11,200 -0.02(-0.33%)
Apr 22, 2002 6.050 6.060 6.010 6.050 31,600 +0.03(+0.50%)
Apr 19, 2002 6.040 6.050 6.020 6.020 27,800 +0.02(+0.33%)
Apr 18, 2002 6.010 6.010 5.990 6.000 32,400 +0.03(+0.50%)
Apr 17, 2002 6.010 6.040 5.960 5.970 20,400 +0.04(+0.67%)
Apr 16, 2002 5.920 6.050 5.920 5.930 22,700 +0.03(+0.51%)
Apr 15, 2002 5.970 5.970 5.890 5.900 27,900 -0.04(-0.67%)
Apr 12, 2002 5.940 5.950 5.910 5.940 18,600 +0.04(+0.68%)
Apr 11, 2002 5.940 5.940 5.900 5.900 17,800 -0.03(-0.51%)
Apr 10, 2002 5.920 6.000 5.920 5.930 13,800 +0.01(+0.17%)
Apr 09, 2002 5.930 5.930 5.920 5.920 8,000 -0.01(-0.17%)
Apr 08, 2002 5.940 5.940 5.890 5.930 9,200 -0.02(-0.34%)
Apr 05, 2002 5.950 5.990 5.950 5.950 6,800 -0.01(-0.17%)
Apr 04, 2002 5.910 6.000 5.910 5.960 9,300 +0.05(+0.85%)
Apr 03, 2002 5.970 5.990 5.910 5.910 10,400 -0.09(-1.50%)
Apr 02, 2002 6.010 6.010 5.950 6.000 11,600 -0.03(-0.50%)
Apr 01, 2002 6.000 6.050 6.000 6.030 4,500 +0.03(+0.50%)
Mar 29, 2002 5.950 6.060 5.950 6.000 19,700 +0.00(+0.00%)
Mar 28, 2002 5.950 6.060 5.950 6.000 19,700 +0.00(+0.00%)
Mar 27, 2002 5.910 6.000 5.900 6.000 18,700 +0.10(+1.69%)
Mar 26, 2002 5.890 5.900 5.870 5.900 14,600 -0.03(-0.51%)
Mar 25, 2002 6.050 6.050 5.880 5.930 15,900 -0.15(-2.47%)
Mar 22, 2002 6.010 6.100 5.950 6.080 43,600 +0.07(+1.16%)
Mar 21, 2002 5.940 6.050 5.880 6.010 23,000 +0.11(+1.86%)
Mar 20, 2002 5.890 5.950 5.850 5.900 120,100 +0.01(+0.17%)
Mar 19, 2002 6.090 6.090 5.890 5.890 97,700 -0.21(-3.44%)
Mar 18, 2002 6.100 6.120 6.020 6.100 50,300 +0.01(+0.16%)
Mar 15, 2002 6.080 6.090 5.980 6.090 58,500 -0.06(-0.98%)
Mar 14, 2002 6.140 6.190 6.110 6.150 15,300 +0.03(+0.49%)
Mar 13, 2002 6.110 6.160 6.100 6.120 36,600 +0.01(+0.16%)
Mar 12, 2002 6.100 6.120 6.080 6.110 8,200 -0.05(-0.81%)
Mar 11, 2002 6.120 6.170 6.090 6.160 20,300 +0.06(+0.98%)
Mar 08, 2002 6.090 6.180 6.090 6.100 29,700 +0.00(+0.00%)
Mar 07, 2002 6.050 6.150 6.030 6.100 36,000 +0.02(+0.33%)
Mar 06, 2002 6.060 6.080 5.960 6.080 26,300 +0.08(+1.33%)
Mar 05, 2002 5.970 6.000 5.970 6.000 19,800 +0.03(+0.50%)
Mar 04, 2002 6.020 6.090 5.970 5.970 44,300 -0.03(-0.50%)
Mar 01, 2002 6.030 6.030 5.960 6.000 12,800 +0.04(+0.67%)
Feb 28, 2002 6.030 6.030 5.960 5.960 24,500 -0.10(-1.65%)
Feb 27, 2002 5.960 6.060 5.960 6.060 9,500 +0.10(+1.68%)
Feb 26, 2002 5.950 5.960 5.940 5.960 5,600 +0.02(+0.34%)
Feb 25, 2002 5.940 5.940 5.860 5.940 2,900 +0.04(+0.68%)
Feb 22, 2002 5.880 5.910 5.850 5.900 7,900 -0.02(-0.34%)
Feb 21, 2002 5.890 5.950 5.890 5.920 11,300 +0.03(+0.51%)
Feb 20, 2002 5.890 5.940 5.890 5.890 13,400 -0.02(-0.34%)
Feb 19, 2002 5.990 6.000 5.880 5.910 29,200 -0.08(-1.34%)
Feb 18, 2002 5.970 6.000 5.950 5.990 26,700 +0.00(+0.00%)
Feb 15, 2002 5.970 6.000 5.950 5.990 26,700 -0.01(-0.17%)
Feb 14, 2002 5.890 6.000 5.890 6.000 17,600 +0.11(+1.87%)
Feb 13, 2002 5.940 5.940 5.810 5.890 11,500 +0.01(+0.17%)
Feb 12, 2002 5.950 5.950 5.810 5.880 15,000 -0.01(-0.17%)
Feb 11, 2002 5.840 5.890 5.800 5.890 8,600 +0.09(+1.55%)
Feb 08, 2002 5.770 5.800 5.770 5.800 7,000 +0.03(+0.52%)
Feb 07, 2002 5.770 5.800 5.770 5.770 10,000 -0.02(-0.35%)
Feb 06, 2002 5.710 5.790 5.660 5.790 950,000 +0.06(+1.05%)
Feb 05, 2002 5.660 5.780 5.660 5.730 21,600 +0.08(+1.42%)
Feb 04, 2002 5.720 5.720 5.640 5.650 140,000 -0.14(-2.42%)
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.