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 31, 2017 6.050 6.110 6.018 6.080 44,559 +0.04(+0.66%)
May 30, 2017 6.050 6.090 6.010 6.040 37,016 -0.06(-0.98%)
May 26, 2017 6.070 6.100 6.051 6.100 37,313 +0.02(+0.33%)
May 25, 2017 6.060 6.139 6.060 6.080 41,001 +0.02(+0.33%)
May 24, 2017 6.020 6.070 5.880 6.060 26,535 +0.04(+0.66%)
May 23, 2017 6.010 6.090 6.000 6.020 29,490 -0.03(-0.50%)
May 22, 2017 5.960 6.050 5.955 6.050 52,914 +0.15(+2.54%)
May 19, 2017 5.960 6.000 5.891 5.900 50,682 -0.04(-0.67%)
May 18, 2017 5.840 5.979 5.840 5.940 62,955 +0.09(+1.54%)
May 17, 2017 6.050 6.060 5.800 5.850 83,651 -0.25(-4.10%)
May 16, 2017 6.100 6.130 6.060 6.100 38,110 +0.00(+0.00%)
May 15, 2017 6.080 6.100 6.060 6.100 42,606 +0.00(+0.00%)
May 12, 2017 6.050 6.100 6.020 6.100 32,211 +0.05(+0.83%)
May 11, 2017 6.080 6.100 6.040 6.050 34,950 -0.01(-0.17%)
May 10, 2017 6.010 6.100 6.010 6.060 85,520 +0.05(+0.83%)
May 09, 2017 6.100 6.100 6.010 6.010 32,392 -0.05(-0.83%)
May 08, 2017 6.190 6.190 6.060 6.060 68,712 -0.08(-1.30%)
May 05, 2017 6.180 6.200 6.130 6.140 58,131 -0.05(-0.81%)
May 04, 2017 6.250 6.250 6.140 6.190 55,562 -0.09(-1.43%)
May 03, 2017 6.280 6.290 6.230 6.280 48,144 -0.08(-1.26%)
May 02, 2017 6.270 6.370 6.270 6.360 61,237 +0.06(+0.95%)
May 01, 2017 6.220 6.320 6.220 6.300 44,983 +0.06(+0.96%)
Apr 28, 2017 6.260 6.270 6.230 6.240 42,151 +0.00(+0.00%)
Apr 27, 2017 6.260 6.305 6.190 6.240 45,683 +0.00(+0.00%)
Apr 26, 2017 6.210 6.260 6.210 6.240 44,467 +0.00(+0.00%)
Apr 25, 2017 6.290 6.290 6.150 6.240 54,862 +0.00(+0.00%)
Apr 24, 2017 6.300 6.320 6.230 6.240 53,773 +0.00(+0.00%)
Apr 21, 2017 6.250 6.250 6.220 6.240 36,925 +0.01(+0.16%)
Apr 20, 2017 6.210 6.240 6.190 6.230 90,452 +0.05(+0.81%)
Apr 19, 2017 6.140 6.180 6.140 6.180 48,086 +0.04(+0.65%)
Apr 18, 2017 6.160 6.170 6.120 6.140 94,039 -0.04(-0.65%)
Apr 17, 2017 6.150 6.190 6.150 6.180 28,044 +0.03(+0.49%)
Apr 13, 2017 6.180 6.180 6.140 6.150 56,009 -0.03(-0.49%)
Apr 12, 2017 6.210 6.220 6.173 6.180 26,792 -0.04(-0.64%)
Apr 11, 2017 6.180 6.230 6.170 6.220 44,988 +0.07(+1.14%)
Apr 10, 2017 6.180 6.190 6.150 6.150 75,614 +0.02(+0.33%)
Apr 07, 2017 6.220 6.220 6.110 6.130 51,122 -0.06(-0.98%)
Apr 06, 2017 6.230 6.230 6.150 6.191 50,758 -0.04(-0.63%)
Apr 05, 2017 6.160 6.230 6.150 6.230 44,930 +0.09(+1.47%)
Apr 04, 2017 6.070 6.150 6.060 6.140 74,340 -0.01(-0.16%)
Apr 03, 2017 6.060 6.150 6.050 6.150 52,389 +0.09(+1.49%)
Mar 31, 2017 6.070 6.100 6.050 6.060 44,754 -0.04(-0.66%)
Mar 30, 2017 6.100 6.140 6.019 6.100 40,197 +0.00(+0.00%)
Mar 29, 2017 6.040 6.100 5.940 6.100 57,073 +0.07(+1.16%)
Mar 28, 2017 5.970 6.040 5.940 6.030 91,127 +0.11(+1.86%)
Mar 27, 2017 5.850 5.950 5.850 5.920 117,236 +0.07(+1.20%)
Mar 24, 2017 5.810 5.880 5.810 5.850 46,653 +0.05(+0.86%)
Mar 23, 2017 5.790 5.829 5.710 5.800 63,772 -0.01(-0.17%)
Mar 22, 2017 5.810 5.920 5.770 5.810 84,075 -0.02(-0.34%)
Mar 21, 2017 6.010 6.010 5.830 5.830 82,743 -0.16(-2.67%)
Mar 20, 2017 5.990 6.000 5.920 5.990 40,922 +0.01(+0.17%)
Mar 17, 2017 6.020 6.020 5.930 5.980 66,683 -0.04(-0.66%)
Mar 16, 2017 5.960 6.020 5.900 6.020 101,486 -0.03(-0.50%)
Mar 15, 2017 6.020 6.090 5.990 6.050 77,320 +0.02(+0.33%)
Mar 14, 2017 6.010 6.070 5.980 6.030 51,887 -0.01(-0.17%)
Mar 13, 2017 6.010 6.070 6.010 6.040 53,311 +0.06(+1.00%)
Mar 10, 2017 6.030 6.055 5.970 5.980 68,372 -0.06(-0.99%)
Mar 09, 2017 6.100 6.100 6.000 6.040 61,486 -0.04(-0.66%)
Mar 08, 2017 6.120 6.120 6.060 6.080 43,705 -0.02(-0.33%)
Mar 07, 2017 6.040 6.100 6.030 6.100 92,440 +0.05(+0.83%)
Mar 06, 2017 6.010 6.090 5.949 6.050 87,845 +0.03(+0.50%)
Mar 03, 2017 6.070 6.100 6.000 6.020 50,163 -0.04(-0.67%)
Mar 02, 2017 6.160 6.160 6.020 6.061 73,442 -0.11(-1.77%)
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.