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 -0.080 (-1.84%)
Official Closing 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 31, 2019 5.310 5.364 5.310 5.330 22,700 +0.01(+0.19%)
May 30, 2019 5.340 5.360 5.310 5.320 43,675 +0.00(+0.00%)
May 29, 2019 5.380 5.390 5.310 5.320 49,491 -0.08(-1.48%)
May 28, 2019 5.410 5.430 5.400 5.400 43,408 -0.03(-0.55%)
May 24, 2019 5.400 5.450 5.400 5.430 17,600 +0.03(+0.56%)
May 23, 2019 5.400 5.420 5.390 5.400 19,271 -0.02(-0.37%)
May 22, 2019 5.440 5.440 5.400 5.420 30,022 +0.01(+0.18%)
May 21, 2019 5.430 5.450 5.380 5.410 57,764 +0.00(+0.00%)
May 20, 2019 5.360 5.420 5.360 5.410 65,692 +0.16(+3.05%)
May 17, 2019 5.280 5.320 5.250 5.250 29,100 -0.04(-0.76%)
May 16, 2019 5.260 5.339 5.250 5.290 47,482 +0.03(+0.57%)
May 15, 2019 5.220 5.294 5.200 5.260 26,978 +0.00(+0.00%)
May 14, 2019 5.240 5.270 5.220 5.260 34,453 +0.03(+0.57%)
May 13, 2019 5.240 5.280 5.230 5.230 48,586 -0.08(-1.51%)
May 10, 2019 5.320 5.350 5.280 5.310 50,900 +0.02(+0.38%)
May 09, 2019 5.230 5.300 5.230 5.290 36,831 +0.01(+0.19%)
May 08, 2019 5.300 5.309 5.280 5.280 23,352 +0.00(+0.00%)
May 07, 2019 5.330 5.370 5.270 5.280 29,295 -0.09(-1.68%)
May 06, 2019 5.350 5.370 5.310 5.370 44,450 -0.02(-0.37%)
May 03, 2019 5.360 5.390 5.360 5.390 42,900 +0.04(+0.75%)
May 02, 2019 5.370 5.380 5.350 5.350 30,964 -0.04(-0.74%)
May 01, 2019 5.380 5.410 5.360 5.390 27,101 +0.03(+0.56%)
Apr 30, 2019 5.360 5.394 5.360 5.360 28,451 -0.03(-0.56%)
Apr 29, 2019 5.440 5.450 5.385 5.390 46,190 -0.04(-0.74%)
Apr 26, 2019 5.410 5.430 5.390 5.430 24,700 +0.05(+0.93%)
Apr 25, 2019 5.400 5.437 5.380 5.380 22,299 -0.05(-0.92%)
Apr 24, 2019 5.440 5.450 5.420 5.430 27,352 +0.00(+0.00%)
Apr 23, 2019 5.430 5.450 5.410 5.430 28,721 -0.02(-0.28%)
Apr 22, 2019 5.430 5.455 5.400 5.445 13,350 -0.00(-0.09%)
Apr 18, 2019 5.490 5.490 5.420 5.450 24,000 -0.02(-0.37%)
Apr 17, 2019 5.500 5.500 5.426 5.470 22,012 +0.01(+0.18%)
Apr 16, 2019 5.460 5.475 5.440 5.460 31,495 +0.05(+0.92%)
Apr 15, 2019 5.400 5.480 5.400 5.410 39,726 -0.06(-1.15%)
Apr 12, 2019 5.500 5.500 5.470 5.473 36,300 +0.00(+0.05%)
Apr 11, 2019 5.450 5.470 5.435 5.470 25,357 +0.02(+0.37%)
Apr 10, 2019 5.450 5.450 5.400 5.450 34,986 +0.02(+0.43%)
Apr 09, 2019 5.380 5.450 5.380 5.426 37,562 +0.03(+0.49%)
Apr 08, 2019 5.380 5.400 5.350 5.400 14,813 +0.00(+0.06%)
Apr 05, 2019 5.370 5.470 5.370 5.397 22,000 +0.03(+0.50%)
Apr 04, 2019 5.450 5.490 5.366 5.370 24,586 -0.13(-2.36%)
Apr 03, 2019 5.480 5.530 5.380 5.500 43,360 +0.08(+1.48%)
Apr 02, 2019 5.380 5.480 5.350 5.420 35,003 +0.02(+0.37%)
Apr 01, 2019 5.450 5.460 5.360 5.400 64,854 -0.02(-0.37%)
Mar 29, 2019 5.460 5.460 5.335 5.420 130,200 +0.11(+2.07%)
Mar 28, 2019 5.230 5.320 5.230 5.310 65,216 +0.06(+1.14%)
Mar 27, 2019 5.230 5.270 5.210 5.250 68,436 +0.03(+0.57%)
Mar 26, 2019 5.190 5.250 5.190 5.220 34,363 +0.01(+0.19%)
Mar 25, 2019 5.210 5.235 5.210 5.210 39,522 +0.00(+0.00%)
Mar 22, 2019 5.310 5.310 5.160 5.210 87,800 -0.13(-2.43%)
Mar 21, 2019 5.320 5.370 5.300 5.340 40,462 +0.03(+0.56%)
Mar 20, 2019 5.280 5.404 5.280 5.310 51,921 -0.16(-2.93%)
Mar 19, 2019 5.470 5.510 5.450 5.470 104,908 +0.05(+0.92%)
Mar 18, 2019 5.470 5.480 5.420 5.420 70,332 -0.02(-0.37%)
Mar 15, 2019 5.400 5.460 5.400 5.440 67,900 +0.03(+0.55%)
Mar 14, 2019 5.370 5.410 5.360 5.410 41,025 +0.01(+0.24%)
Mar 13, 2019 5.350 5.420 5.350 5.397 49,218 +0.04(+0.69%)
Mar 12, 2019 5.420 5.430 5.360 5.360 43,158 -0.07(-1.29%)
Mar 11, 2019 5.350 5.480 5.350 5.430 56,545 +0.07(+1.31%)
Mar 08, 2019 5.350 5.390 5.342 5.360 39,000 -0.01(-0.19%)
Mar 07, 2019 5.410 5.430 5.370 5.370 29,162 -0.05(-0.92%)
Mar 06, 2019 5.460 5.540 5.400 5.420 42,523 +0.00(+0.05%)
Mar 05, 2019 5.480 5.514 5.400 5.417 61,244 -0.07(-1.32%)
Mar 04, 2019 5.540 5.560 5.470 5.490 66,331 +0.03(+0.55%)
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.