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 )

4.236 -0.034 (-0.80%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 23, 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 28, 2004 8.400 8.400 8.360 8.400 16,900 +0.02(+0.24%)
May 27, 2004 8.280 8.390 8.280 8.380 21,700 +0.18(+2.20%)
May 26, 2004 8.150 8.250 8.150 8.200 17,800 +0.06(+0.74%)
May 25, 2004 8.080 8.150 8.050 8.140 17,300 +0.10(+1.24%)
May 24, 2004 8.050 8.170 8.010 8.040 17,000 +0.05(+0.63%)
May 21, 2004 8.030 8.030 7.990 7.990 26,200 -0.04(-0.50%)
May 20, 2004 8.000 8.150 8.000 8.030 18,100 +0.03(+0.37%)
May 19, 2004 8.000 8.140 8.000 8.000 25,000 +0.10(+1.27%)
May 18, 2004 7.740 7.990 7.740 7.900 40,000 +0.24(+3.13%)
May 17, 2004 7.540 7.670 7.540 7.660 15,500 -0.04(-0.52%)
May 14, 2004 7.650 7.740 7.630 7.700 31,100 +0.10(+1.32%)
May 13, 2004 7.650 7.710 7.590 7.600 58,000 -0.09(-1.17%)
May 12, 2004 7.840 7.840 7.650 7.690 41,500 -0.15(-1.91%)
May 11, 2004 7.670 7.840 7.640 7.840 36,800 +0.14(+1.82%)
May 10, 2004 8.000 8.010 7.550 7.700 116,200 -0.42(-5.17%)
May 07, 2004 8.180 8.220 8.060 8.120 12,600 -0.11(-1.34%)
May 06, 2004 8.500 8.500 8.230 8.230 35,600 -0.25(-2.95%)
May 05, 2004 8.490 8.560 8.480 8.480 22,500 +0.05(+0.59%)
May 04, 2004 8.200 8.490 8.200 8.430 54,400 +0.23(+2.80%)
May 03, 2004 8.110 8.330 8.110 8.200 30,200 +0.02(+0.24%)
Apr 30, 2004 8.040 8.280 8.040 8.180 69,700 +0.26(+3.28%)
Apr 29, 2004 8.330 8.330 7.840 7.920 163,200 -0.48(-5.71%)
Apr 28, 2004 8.480 8.480 8.400 8.400 55,100 -0.10(-1.18%)
Apr 27, 2004 8.500 8.510 8.420 8.500 38,500 -0.04(-0.47%)
Apr 26, 2004 8.650 8.720 8.340 8.540 94,200 -0.11(-1.27%)
Apr 23, 2004 8.650 8.680 8.550 8.650 44,600 +0.03(+0.35%)
Apr 22, 2004 8.690 8.690 8.460 8.620 90,200 -0.08(-0.92%)
Apr 21, 2004 8.850 8.850 8.650 8.700 41,200 -0.10(-1.14%)
Apr 20, 2004 9.130 9.130 8.800 8.800 16,400 -0.38(-4.14%)
Apr 19, 2004 9.090 9.230 9.020 9.180 51,300 +0.20(+2.23%)
Apr 16, 2004 8.850 9.000 8.800 8.980 33,400 +0.24(+2.75%)
Apr 15, 2004 8.700 8.740 8.600 8.740 80,900 -0.10(-1.13%)
Apr 14, 2004 9.010 9.010 8.600 8.840 114,700 -0.21(-2.32%)
Apr 13, 2004 9.380 9.400 9.030 9.050 70,700 -0.30(-3.21%)
Apr 12, 2004 9.330 9.350 9.310 9.350 24,500 +0.02(+0.21%)
Apr 08, 2004 9.360 9.360 9.310 9.330 21,400 -0.04(-0.43%)
Apr 07, 2004 9.300 9.370 9.260 9.370 41,100 -0.01(-0.11%)
Apr 06, 2004 9.390 9.400 9.330 9.380 41,200 -0.02(-0.21%)
Apr 05, 2004 9.350 9.400 9.280 9.400 43,500 +0.00(+0.00%)
Apr 02, 2004 9.450 9.480 9.300 9.400 78,100 -0.13(-1.36%)
Apr 01, 2004 9.440 9.530 9.440 9.530 81,500 +0.09(+0.95%)
Mar 31, 2004 9.390 9.450 9.320 9.440 36,000 +0.09(+0.96%)
Mar 30, 2004 9.210 9.350 9.210 9.350 34,300 +0.13(+1.41%)
Mar 29, 2004 9.040 9.230 9.040 9.220 50,200 -0.12(-1.28%)
Mar 26, 2004 9.310 9.430 9.310 9.340 57,700 +0.04(+0.43%)
Mar 25, 2004 9.240 9.340 9.220 9.300 65,800 +0.01(+0.11%)
Mar 24, 2004 9.400 9.400 9.210 9.290 81,000 -0.13(-1.38%)
Mar 23, 2004 9.460 9.480 9.340 9.420 51,000 -0.11(-1.15%)
Mar 22, 2004 9.500 9.730 9.470 9.530 112,200 -0.02(-0.21%)
Mar 19, 2004 9.450 9.550 9.430 9.550 62,800 +0.09(+0.95%)
Mar 18, 2004 9.450 9.470 9.350 9.460 40,300 +0.00(+0.00%)
Mar 17, 2004 9.330 9.460 9.330 9.460 60,800 +0.20(+2.16%)
Mar 16, 2004 9.180 9.280 9.180 9.260 50,300 +0.11(+1.20%)
Mar 15, 2004 9.130 9.150 9.060 9.150 79,300 -0.04(-0.44%)
Mar 12, 2004 9.230 9.230 9.030 9.190 97,900 -0.07(-0.76%)
Mar 11, 2004 9.350 9.350 9.180 9.260 59,300 -0.15(-1.59%)
Mar 10, 2004 9.500 9.520 9.360 9.410 65,000 -0.12(-1.26%)
Mar 09, 2004 9.550 9.580 9.530 9.530 52,500 +0.00(+0.00%)
Mar 08, 2004 9.570 9.580 9.530 9.530 51,000 +0.00(+0.00%)
Mar 05, 2004 9.460 9.560 9.460 9.530 59,400 +0.08(+0.85%)
Mar 04, 2004 9.550 9.550 9.430 9.450 85,300 -0.14(-1.46%)
Mar 03, 2004 9.670 9.690 9.570 9.590 83,200 -0.16(-1.64%)
Mar 02, 2004 9.760 9.760 9.720 9.750 113,400 -0.01(-0.10%)
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.