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 )

4.270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 29, 2009 9.950 10.78 9.950 10.66 181,641 +0.86(+8.78%)
May 28, 2009 9.490 9.800 9.280 9.800 89,006 +0.53(+5.72%)
May 27, 2009 9.570 9.570 9.270 9.270 46,220 -0.11(-1.17%)
May 26, 2009 9.000 9.400 8.800 9.380 101,281 +0.43(+4.80%)
May 22, 2009 8.630 9.050 8.630 8.950 69,312 +0.26(+2.99%)
May 21, 2009 8.660 8.760 8.500 8.690 74,719 -0.12(-1.36%)
May 20, 2009 8.450 9.040 8.450 8.810 116,339 +0.31(+3.65%)
May 19, 2009 8.550 8.750 8.410 8.500 103,036 +0.17(+2.04%)
May 18, 2009 8.160 8.340 7.990 8.330 52,232 +0.23(+2.84%)
May 15, 2009 8.020 8.230 7.950 8.100 58,164 +0.12(+1.50%)
May 14, 2009 8.070 8.230 7.800 7.980 102,962 -0.05(-0.62%)
May 13, 2009 8.350 8.500 8.021 8.030 87,196 -0.40(-4.74%)
May 12, 2009 8.860 8.860 8.260 8.430 103,574 -0.32(-3.66%)
May 11, 2009 9.170 9.170 8.450 8.750 100,768 +0.14(+1.63%)
May 08, 2009 8.860 8.860 8.350 8.610 105,251 +0.23(+2.74%)
May 07, 2009 8.430 8.530 8.200 8.380 119,003 +0.02(+0.24%)
May 06, 2009 8.150 8.390 8.140 8.360 99,648 +0.23(+2.81%)
May 05, 2009 8.010 8.180 8.010 8.131 100,538 +0.06(+0.76%)
May 04, 2009 8.050 8.160 8.050 8.070 136,381 +0.42(+5.49%)
May 01, 2009 7.510 7.710 7.474 7.650 85,725 +0.12(+1.59%)
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%)
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.