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 )

4.360 +0.020 (+0.46%)
Official Closing Price Updated: 4:10 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, 2009 7.530 7.670 7.500 7.530 76,105 +0.12(+1.62%)
Apr 29, 2009 7.280 7.450 7.250 7.410 31,943 +0.26(+3.64%)
Apr 28, 2009 7.350 7.350 7.050 7.150 58,919 -0.07(-0.94%)
Apr 27, 2009 7.350 7.350 7.150 7.218 80,033 -0.23(-3.12%)
Apr 24, 2009 7.360 7.470 7.360 7.450 74,202 +0.07(+0.95%)
Apr 23, 2009 7.290 7.380 7.110 7.380 57,098 +0.21(+2.93%)
Apr 22, 2009 7.100 7.280 7.100 7.170 67,985 -0.03(-0.42%)
Apr 21, 2009 7.030 7.200 6.950 7.200 66,083 +0.17(+2.42%)
Apr 20, 2009 7.350 7.350 7.030 7.030 73,817 -0.40(-5.40%)
Apr 17, 2009 7.550 7.550 7.330 7.431 49,421 -0.08(-1.05%)
Apr 16, 2009 7.520 7.540 7.350 7.510 56,112 +0.07(+0.94%)
Apr 15, 2009 7.180 7.490 7.160 7.440 96,711 +0.16(+2.20%)
Apr 14, 2009 7.390 7.390 7.200 7.280 96,856 +0.03(+0.41%)
Apr 13, 2009 7.420 7.420 7.080 7.250 215,328 +0.17(+2.40%)
Apr 09, 2009 7.350 7.350 7.070 7.080 289,932 +0.03(+0.43%)
Apr 08, 2009 7.280 7.280 7.020 7.050 26,401 -0.04(-0.56%)
Apr 07, 2009 7.240 7.240 7.050 7.090 43,500 -0.21(-2.88%)
Apr 06, 2009 7.480 7.480 7.150 7.300 90,505 -0.01(-0.10%)
Apr 03, 2009 7.220 7.330 7.130 7.307 46,991 +0.10(+1.35%)
Apr 02, 2009 7.190 7.350 7.140 7.210 67,324 +0.28(+4.04%)
Apr 01, 2009 6.640 6.940 6.580 6.930 37,581 +0.08(+1.17%)
Mar 31, 2009 6.410 6.860 6.410 6.850 54,224 +0.28(+4.26%)
Mar 30, 2009 6.560 7.000 6.220 6.570 95,709 -1.00(-13.21%)
Mar 26, 2009 7.600 7.630 7.441 7.570 64,516 +0.10(+1.34%)
Mar 25, 2009 7.300 7.470 7.270 7.470 80,495 +0.16(+2.19%)
Mar 24, 2009 7.450 7.500 7.300 7.310 101,017 -0.19(-2.53%)
Mar 23, 2009 7.310 7.580 7.300 7.500 128,529 +0.57(+8.23%)
Mar 20, 2009 6.950 7.080 6.800 6.930 98,583 +0.07(+1.02%)
Mar 19, 2009 6.590 7.020 6.590 6.860 58,676 +0.24(+3.63%)
Mar 18, 2009 6.510 6.650 6.310 6.620 47,270 +0.17(+2.64%)
Mar 17, 2009 6.250 6.480 6.250 6.450 67,305 +0.20(+3.20%)
Mar 16, 2009 6.350 6.510 6.250 6.250 64,074 +0.04(+0.64%)
Mar 13, 2009 6.270 6.310 6.160 6.210 0 +0.06(+0.98%)
Mar 12, 2009 5.930 6.190 5.890 6.150 98,181 +0.05(+0.82%)
Mar 11, 2009 5.850 6.100 5.850 6.100 48,946 +0.32(+5.54%)
Mar 10, 2009 5.550 5.860 5.480 5.780 47,362 +0.40(+7.43%)
Mar 09, 2009 5.430 5.540 5.340 5.380 66,765 -0.22(-3.93%)
Mar 06, 2009 5.560 5.620 5.560 5.600 0 +0.02(+0.36%)
Mar 05, 2009 5.930 5.930 5.550 5.580 62,857 -0.30(-5.10%)
Mar 04, 2009 5.490 5.940 5.490 5.880 41,832 +0.28(+5.00%)
Mar 02, 2009 5.800 5.800 5.600 5.600 58,942 -0.40(-6.67%)
Feb 27, 2009 5.940 6.170 5.940 6.000 0 -0.06(-0.99%)
Feb 26, 2009 6.110 6.360 6.060 6.060 31,702 -0.11(-1.78%)
Feb 25, 2009 6.130 6.210 5.950 6.170 33,768 -0.02(-0.32%)
Feb 24, 2009 5.850 6.190 5.600 6.190 97,551 +0.34(+5.81%)
Feb 23, 2009 6.090 6.320 5.760 5.850 73,234 -0.18(-2.99%)
Feb 20, 2009 5.980 6.370 5.920 6.030 136,559 -0.39(-6.14%)
Feb 19, 2009 6.510 6.590 6.340 6.425 25,297 +0.02(+0.38%)
Feb 18, 2009 6.370 6.450 6.250 6.400 27,969 +0.05(+0.79%)
Feb 17, 2009 6.700 6.740 6.350 6.350 49,334 -0.54(-7.84%)
Feb 13, 2009 6.810 6.950 6.810 6.890 29,860 +0.19(+2.84%)
Feb 12, 2009 6.550 6.840 6.550 6.700 16,855 -0.08(-1.18%)
Feb 11, 2009 6.730 6.780 6.580 6.780 46,249 +0.08(+1.19%)
Feb 10, 2009 6.930 6.950 6.700 6.700 66,641 -0.31(-4.42%)
Feb 09, 2009 6.950 7.090 6.950 7.010 25,881 +0.00(+0.00%)
Feb 06, 2009 6.900 7.010 6.870 7.010 55,985 +0.21(+3.09%)
Feb 05, 2009 6.600 6.810 6.550 6.800 34,355 +0.09(+1.34%)
Feb 04, 2009 6.820 6.820 6.680 6.710 14,387 -0.13(-1.90%)
Feb 03, 2009 6.690 6.840 6.660 6.840 39,084 +0.23(+3.48%)
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.