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 )

4.600 -0.080 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2005 1.980 1.980 1.946 1.953 376,275 +0.00(+0.00%)
May 27, 2005 1.896 1.978 1.887 1.953 657,592 +0.07(+3.57%)
May 26, 2005 1.862 1.885 1.860 1.885 196,446 +0.03(+1.45%)
May 25, 2005 1.864 1.864 1.845 1.858 218,999 -0.01(-0.45%)
May 24, 2005 1.845 1.869 1.842 1.867 143,032 +0.03(+1.37%)
May 23, 2005 1.837 1.845 1.821 1.842 168,552 +0.03(+1.77%)
May 20, 2005 1.805 1.828 1.805 1.810 282,503 -0.00(-0.09%)
May 19, 2005 1.813 1.820 1.805 1.811 104,455 +0.01(+0.37%)
May 18, 2005 1.778 1.811 1.774 1.805 411,885 +0.04(+2.49%)
May 17, 2005 1.749 1.771 1.749 1.761 251,641 +0.01(+0.77%)
May 16, 2005 1.789 1.794 1.746 1.747 537,706 -0.07(-3.62%)
May 13, 2005 1.877 1.877 1.810 1.813 184,576 -0.03(-1.47%)
May 12, 2005 1.848 1.853 1.838 1.840 165,584 +0.00(+0.09%)
May 11, 2005 1.832 1.850 1.832 1.838 163,804 -0.01(-0.64%)
May 10, 2005 1.820 1.862 1.820 1.850 304,462 +0.03(+1.76%)
May 09, 2005 1.810 1.820 1.805 1.818 284,283 +0.01(+0.47%)
May 06, 2005 1.820 1.820 1.778 1.810 318,113 -0.02(-1.01%)
May 05, 2005 1.843 1.845 1.794 1.828 366,779 -0.02(-0.82%)
May 04, 2005 1.862 1.862 1.838 1.843 131,162 -0.02(-1.00%)
May 03, 2005 1.870 1.872 1.853 1.862 102,674 -0.01(-0.36%)
May 02, 2005 1.887 1.887 1.869 1.869 157,869 -0.01(-0.63%)
Apr 29, 2005 1.870 1.882 1.855 1.880 238,584 +0.02(+1.09%)
Apr 28, 2005 1.845 1.860 1.837 1.860 178,641 +0.03(+1.56%)
Apr 27, 2005 1.832 1.840 1.820 1.832 132,349 +0.01(+0.46%)
Apr 26, 2005 1.811 1.837 1.808 1.823 237,397 -0.01(-0.28%)
Apr 25, 2005 1.885 1.885 1.784 1.828 665,307 -0.06(-3.38%)
Apr 22, 2005 1.929 1.929 1.892 1.892 170,332 -0.04(-1.92%)
Apr 21, 2005 1.891 1.936 1.891 1.929 163,211 +0.04(+2.32%)
Apr 20, 2005 1.887 1.912 1.885 1.885 215,438 +0.00(+0.00%)
Apr 19, 2005 1.828 1.896 1.828 1.885 349,568 +0.04(+2.01%)
Apr 18, 2005 1.725 1.862 1.714 1.848 576,876 +0.07(+4.08%)
Apr 15, 2005 1.870 1.870 1.759 1.776 737,120 -0.10(-5.22%)
Apr 14, 2005 1.907 1.907 1.872 1.874 266,479 -0.02(-1.24%)
Apr 13, 2005 1.892 1.909 1.887 1.897 320,487 -0.01(-0.62%)
Apr 12, 2005 1.933 1.933 1.892 1.909 281,316 -0.02(-0.96%)
Apr 11, 2005 1.946 1.946 1.906 1.928 201,788 +0.01(+0.35%)
Apr 08, 2005 1.921 1.929 1.911 1.921 249,267 -0.01(-0.44%)
Apr 07, 2005 1.938 1.939 1.904 1.929 296,747 -0.03(-1.46%)
Apr 06, 2005 1.985 1.988 1.958 1.958 140,658 -0.02(-0.94%)
Apr 05, 2005 2.012 2.014 1.973 1.976 244,519 -0.01(-0.68%)
Apr 04, 2005 1.980 2.008 1.971 1.990 357,283 +0.02(+1.11%)
Apr 01, 2005 1.917 1.971 1.912 1.968 429,096 +0.05(+2.55%)
Mar 31, 2005 1.870 1.968 1.870 1.919 525,836 +0.03(+1.70%)
Mar 30, 2005 1.924 1.924 1.828 1.887 1,319,338 -0.07(-3.61%)
Mar 29, 2005 2.064 2.064 1.938 1.958 578,063 -0.14(-6.59%)
Mar 28, 2005 2.051 2.123 2.051 2.096 394,673 +0.01(+0.32%)
Mar 24, 2005 2.047 2.130 2.030 2.089 541,860 +0.06(+2.90%)
Mar 23, 2005 2.207 2.207 1.938 2.030 2,187,027 -0.20(-9.06%)
Mar 22, 2005 2.275 2.275 2.233 2.233 331,169 -0.05(-2.07%)
Mar 21, 2005 2.258 2.280 2.241 2.280 376,869 +0.03(+1.42%)
Mar 18, 2005 2.207 2.249 2.207 2.248 266,479 +0.05(+2.22%)
Mar 17, 2005 2.219 2.233 2.190 2.199 350,161 -0.00(-0.15%)
Mar 16, 2005 2.234 2.258 2.192 2.202 404,169 -0.04(-1.80%)
Mar 15, 2005 2.241 2.256 2.216 2.243 379,243 +0.04(+1.60%)
Mar 14, 2005 2.221 2.261 2.184 2.207 703,884 -0.02(-0.68%)
Mar 11, 2005 2.160 2.222 2.072 2.222 674,803 +0.05(+2.33%)
Mar 10, 2005 2.201 2.207 2.157 2.172 353,722 -0.04(-1.68%)
Mar 09, 2005 2.214 2.288 2.209 2.209 428,503 +0.00(+0.08%)
Mar 08, 2005 2.179 2.233 2.179 2.207 348,381 +0.03(+1.32%)
Mar 07, 2005 2.170 2.179 2.163 2.179 204,755 +0.02(+0.70%)
Mar 04, 2005 2.150 2.170 2.148 2.163 184,576 +0.02(+0.78%)
Mar 03, 2005 2.138 2.148 2.116 2.147 304,462 +0.01(+0.24%)
Mar 02, 2005 2.148 2.150 2.123 2.142 181,015 -0.01(-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.