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 (%)
Jan 31, 2024 4.240 4.290 4.190 4.200 74,930 -0.03(-0.71%)
Jan 30, 2024 4.250 4.250 4.200 4.230 72,674 -0.01(-0.23%)
Jan 29, 2024 4.210 4.240 4.189 4.240 160,481 +0.03(+0.76%)
Jan 26, 2024 4.200 4.230 4.190 4.208 127,759 +0.02(+0.43%)
Jan 25, 2024 4.190 4.220 4.170 4.190 124,460 +0.01(+0.24%)
Jan 24, 2024 4.230 4.255 4.170 4.180 55,342 -0.02(-0.48%)
Jan 23, 2024 4.200 4.210 4.190 4.200 53,138 +0.02(+0.48%)
Jan 22, 2024 4.160 4.190 4.150 4.180 78,261 +0.04(+0.97%)
Jan 19, 2024 4.110 4.150 4.110 4.140 67,149 +0.02(+0.49%)
Jan 18, 2024 4.100 4.130 4.090 4.120 77,511 +0.05(+1.23%)
Jan 17, 2024 4.070 4.090 4.060 4.070 57,163 -0.05(-1.21%)
Jan 16, 2024 4.180 4.190 4.110 4.120 66,437 -0.08(-1.90%)
Jan 12, 2024 4.240 4.290 4.200 4.200 96,286 +0.00(+0.00%)
Jan 11, 2024 4.200 4.237 4.180 4.200 56,951 -0.01(-0.24%)
Jan 10, 2024 4.200 4.229 4.200 4.210 56,061 -0.02(-0.47%)
Jan 09, 2024 4.220 4.240 4.200 4.230 53,809 -0.01(-0.24%)
Jan 08, 2024 4.260 4.260 4.200 4.240 46,514 -0.01(-0.35%)
Jan 05, 2024 4.230 4.280 4.230 4.255 74,758 +0.00(+0.12%)
Jan 04, 2024 4.270 4.270 4.220 4.250 77,384 -0.02(-0.47%)
Jan 03, 2024 4.290 4.290 4.255 4.270 70,719 -0.07(-1.50%)
Jan 02, 2024 4.310 4.335 4.305 4.335 97,903 +0.00(+0.12%)
Dec 29, 2023 4.330 4.350 4.315 4.330 87,962 +0.00(+0.00%)
Dec 28, 2023 4.350 4.359 4.330 4.330 53,461 +0.00(+0.00%)
Dec 27, 2023 4.350 4.365 4.330 4.330 60,363 -0.03(-0.69%)
Dec 26, 2023 4.310 4.370 4.310 4.360 42,484 +0.03(+0.69%)
Dec 22, 2023 4.350 4.350 4.330 4.330 28,660 +0.00(+0.00%)
Dec 21, 2023 4.300 4.350 4.300 4.330 86,737 +0.06(+1.41%)
Dec 20, 2023 4.300 4.350 4.270 4.270 139,438 -0.08(-1.84%)
Dec 19, 2023 4.220 4.350 4.160 4.350 83,967 +0.15(+3.57%)
Dec 18, 2023 4.220 4.220 4.180 4.200 87,262 -0.01(-0.24%)
Dec 15, 2023 4.210 4.215 4.190 4.210 72,074 +0.02(+0.48%)
Dec 14, 2023 4.160 4.230 4.160 4.190 105,019 +0.05(+1.21%)
Dec 13, 2023 4.010 4.140 4.010 4.140 39,853 +0.15(+3.76%)
Dec 12, 2023 3.980 4.000 3.950 3.990 69,623 +0.01(+0.25%)
Dec 11, 2023 3.980 3.980 3.950 3.980 47,134 +0.00(+0.00%)
Dec 08, 2023 3.990 4.030 3.970 3.980 119,064 -0.02(-0.50%)
Dec 07, 2023 3.990 4.020 3.950 4.000 74,197 +0.03(+0.76%)
Dec 06, 2023 3.960 4.020 3.950 3.970 50,764 +0.05(+1.28%)
Dec 05, 2023 3.910 3.981 3.870 3.920 72,006 -0.07(-1.75%)
Dec 04, 2023 4.060 4.100 3.960 3.990 76,838 -0.13(-3.16%)
Dec 01, 2023 4.040 4.140 4.040 4.120 105,335 +0.08(+1.98%)
Nov 30, 2023 4.030 4.056 4.015 4.040 46,083 +0.01(+0.25%)
Nov 29, 2023 4.070 4.070 4.013 4.030 41,256 -0.02(-0.49%)
Nov 28, 2023 4.000 4.050 3.950 4.050 50,338 +0.05(+1.25%)
Nov 27, 2023 4.030 4.030 3.990 4.000 48,264 -0.01(-0.25%)
Nov 24, 2023 3.980 4.030 3.980 4.010 20,262 +0.02(+0.50%)
Nov 22, 2023 3.990 3.998 3.900 3.990 103,063 +0.05(+1.27%)
Nov 21, 2023 3.950 3.995 3.920 3.940 41,629 -0.15(-3.67%)
Nov 20, 2023 4.050 4.090 4.018 4.090 58,812 +0.05(+1.36%)
Nov 17, 2023 3.950 4.050 3.941 4.035 93,166 +0.08(+2.15%)
Nov 16, 2023 3.900 4.020 3.885 3.950 237,685 +0.03(+0.77%)
Nov 15, 2023 3.900 3.950 3.891 3.920 59,773 +0.03(+0.77%)
Nov 14, 2023 3.840 3.900 3.830 3.890 60,156 +0.09(+2.37%)
Nov 13, 2023 3.780 3.800 3.747 3.800 36,504 +0.03(+0.80%)
Nov 10, 2023 3.750 3.770 3.730 3.770 41,893 +0.00(+0.00%)
Nov 09, 2023 3.790 3.826 3.760 3.770 33,782 -0.01(-0.26%)
Nov 08, 2023 3.780 3.798 3.760 3.780 69,005 +0.02(+0.53%)
Nov 07, 2023 3.760 3.778 3.720 3.760 85,636 -0.03(-0.79%)
Nov 06, 2023 3.840 3.840 3.770 3.790 60,100 -0.04(-1.04%)
Nov 03, 2023 3.810 3.880 3.780 3.830 110,447 +0.10(+2.68%)
Nov 02, 2023 3.750 3.771 3.700 3.730 113,268 +0.04(+1.08%)
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.