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 )

4.490 -0.060 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.550 4.550 4.490 4.490 35,940 -0.06(-1.32%)
Aug 29, 2024 4.510 4.550 4.500 4.550 16,706 +0.05(+1.22%)
Aug 28, 2024 4.490 4.520 4.460 4.495 31,484 +0.00(+0.11%)
Aug 27, 2024 4.480 4.490 4.450 4.490 25,853 -0.01(-0.22%)
Aug 26, 2024 4.520 4.530 4.490 4.500 63,963 -0.01(-0.22%)
Aug 23, 2024 4.400 4.510 4.400 4.510 50,170 +0.13(+3.09%)
Aug 22, 2024 4.438 4.438 4.370 4.375 23,293 -0.06(-1.43%)
Aug 21, 2024 4.419 4.438 4.414 4.438 47,949 +0.03(+0.66%)
Aug 20, 2024 4.409 4.419 4.380 4.409 21,147 -0.00(-0.11%)
Aug 19, 2024 4.380 4.429 4.380 4.414 81,924 +0.03(+0.78%)
Aug 16, 2024 4.331 4.380 4.331 4.380 57,490 +0.06(+1.47%)
Aug 15, 2024 4.283 4.331 4.282 4.317 20,955 +0.07(+1.72%)
Aug 14, 2024 4.273 4.281 4.244 4.244 35,815 -0.03(-0.68%)
Aug 13, 2024 4.205 4.273 4.205 4.273 29,593 +0.07(+1.62%)
Aug 12, 2024 4.166 4.214 4.166 4.205 36,632 +0.03(+0.70%)
Aug 09, 2024 4.156 4.190 4.156 4.175 34,170 +0.02(+0.47%)
Aug 08, 2024 4.059 4.158 4.044 4.156 62,890 +0.13(+3.14%)
Aug 07, 2024 4.107 4.160 4.029 4.029 37,349 -0.05(-1.19%)
Aug 06, 2024 4.010 4.088 4.010 4.078 114,350 +0.09(+2.19%)
Aug 05, 2024 4.137 4.146 3.971 3.991 52,118 -0.21(-5.09%)
Aug 02, 2024 4.244 4.287 4.185 4.205 15,498 -0.06(-1.48%)
Aug 01, 2024 4.321 4.321 4.263 4.268 78,966 -0.05(-1.24%)
Jul 31, 2024 4.292 4.339 4.292 4.321 90,541 +0.06(+1.49%)
Jul 30, 2024 4.234 4.273 4.234 4.258 65,654 +0.01(+0.34%)
Jul 29, 2024 4.253 4.253 4.214 4.244 44,735 -0.00(-0.11%)
Jul 26, 2024 4.244 4.263 4.239 4.248 31,905 +0.04(+1.04%)
Jul 25, 2024 4.205 4.242 4.190 4.205 41,046 -0.01(-0.35%)
Jul 24, 2024 4.283 4.287 4.205 4.219 88,465 -0.08(-1.92%)
Jul 23, 2024 4.312 4.331 4.297 4.302 31,950 +0.00(+0.00%)
Jul 22, 2024 4.341 4.341 4.297 4.302 30,269 -0.01(-0.23%)
Jul 19, 2024 4.341 4.341 4.287 4.312 16,828 -0.02(-0.45%)
Jul 18, 2024 4.341 4.380 4.331 4.331 82,159 -0.02(-0.45%)
Jul 17, 2024 4.351 4.370 4.351 4.351 63,692 -0.01(-0.22%)
Jul 16, 2024 4.351 4.375 4.351 4.360 46,329 -0.01(-0.33%)
Jul 15, 2024 4.360 4.380 4.351 4.375 55,622 +0.02(+0.45%)
Jul 12, 2024 4.321 4.375 4.321 4.356 81,094 +0.06(+1.47%)
Jul 11, 2024 4.331 4.331 4.292 4.292 46,208 +0.01(+0.23%)
Jul 10, 2024 4.253 4.297 4.253 4.283 28,519 +0.07(+1.62%)
Jul 09, 2024 4.214 4.236 4.214 4.214 40,732 -0.01(-0.23%)
Jul 08, 2024 4.244 4.260 4.224 4.224 48,408 -0.02(-0.46%)
Jul 05, 2024 4.253 4.253 4.226 4.244 27,903 +0.01(+0.23%)
Jul 03, 2024 4.185 4.263 4.185 4.234 11,263 +0.07(+1.75%)
Jul 02, 2024 4.146 4.185 4.098 4.161 83,138 -0.01(-0.23%)
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.