Skip to main content

abrdn Australia Equity Fund, Inc. (NY: IAF )

4.475 +0.065 (+1.47%)
Official Closing Price Updated: 6:30 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.440 4.495 4.440 4.475 78,930 +0.06(+1.47%)
Jul 11, 2024 4.450 4.450 4.410 4.410 44,975 +0.01(+0.23%)
Jul 10, 2024 4.370 4.415 4.370 4.400 27,758 +0.07(+1.62%)
Jul 09, 2024 4.330 4.352 4.330 4.330 39,645 -0.01(-0.23%)
Jul 08, 2024 4.360 4.377 4.340 4.340 47,116 -0.02(-0.46%)
Jul 05, 2024 4.370 4.370 4.341 4.360 27,159 +0.01(+0.23%)
Jul 03, 2024 4.300 4.380 4.300 4.350 10,963 +0.07(+1.75%)
Jul 02, 2024 4.260 4.300 4.210 4.275 80,919 -0.01(-0.23%)
Jul 01, 2024 4.330 4.330 4.285 4.285 27,593 -0.04(-1.04%)
Jun 28, 2024 4.330 4.340 4.320 4.330 40,716 +0.02(+0.46%)
Jun 27, 2024 4.270 4.320 4.270 4.310 17,159 +0.03(+0.70%)
Jun 26, 2024 4.330 4.330 4.270 4.280 36,796 -0.05(-1.15%)
Jun 25, 2024 4.320 4.330 4.290 4.330 17,983 +0.01(+0.23%)
Jun 24, 2024 4.310 4.339 4.300 4.320 30,892 +0.03(+0.70%)
Jun 21, 2024 4.290 4.290 4.265 4.290 28,450 -0.00(-0.12%)
Jun 20, 2024 4.300 4.317 4.280 4.295 47,394 +0.01(+0.19%)
Jun 18, 2024 4.230 4.310 4.230 4.287 40,634 +0.06(+1.47%)
Jun 17, 2024 4.230 4.251 4.216 4.225 29,099 -0.03(-0.59%)
Jun 14, 2024 4.240 4.250 4.240 4.250 12,621 +0.00(+0.00%)
Jun 13, 2024 4.290 4.290 4.235 4.250 29,148 -0.04(-0.93%)
Jun 12, 2024 4.320 4.340 4.280 4.290 38,047 +0.03(+0.70%)
Jun 11, 2024 4.310 4.320 4.260 4.260 20,980 -0.05(-1.16%)
Jun 10, 2024 4.280 4.320 4.280 4.310 13,393 +0.02(+0.47%)
Jun 07, 2024 4.310 4.320 4.285 4.290 20,294 -0.02(-0.46%)
Jun 06, 2024 4.280 4.330 4.278 4.310 15,392 +0.01(+0.35%)
Jun 05, 2024 4.230 4.300 4.230 4.295 49,721 +0.06(+1.54%)
Jun 04, 2024 4.260 4.260 4.210 4.230 38,203 -0.05(-1.17%)
Jun 03, 2024 4.210 4.310 4.210 4.280 34,756 +0.08(+1.90%)
May 31, 2024 4.220 4.318 4.200 4.200 33,248 +0.00(+0.00%)
May 30, 2024 4.180 4.200 4.160 4.200 35,305 +0.04(+0.96%)
May 29, 2024 4.200 4.220 4.160 4.160 34,735 -0.10(-2.35%)
May 28, 2024 4.280 4.340 4.260 4.260 41,674 +0.00(+0.00%)
May 24, 2024 4.260 4.280 4.260 4.260 20,261 +0.04(+0.95%)
May 23, 2024 4.290 4.290 4.210 4.220 24,415 -0.05(-1.17%)
May 22, 2024 4.350 4.350 4.250 4.270 43,326 -0.08(-1.84%)
May 21, 2024 4.350 4.369 4.345 4.350 37,526 -0.01(-0.22%)
May 20, 2024 4.350 4.369 4.350 4.360 10,758 +0.00(+0.00%)
May 17, 2024 4.369 4.379 4.360 4.360 41,693 -0.00(-0.11%)
May 16, 2024 4.350 4.369 4.350 4.365 23,466 +0.01(+0.34%)
May 15, 2024 4.331 4.369 4.306 4.350 75,844 +0.04(+0.90%)
May 14, 2024 4.282 4.311 4.272 4.311 18,241 +0.05(+1.14%)
May 13, 2024 4.253 4.292 4.253 4.262 69,953 +0.02(+0.46%)
May 10, 2024 4.253 4.262 4.233 4.243 22,695 +0.01(+0.35%)
May 09, 2024 4.214 4.253 4.214 4.228 56,291 -0.00(-0.11%)
May 08, 2024 4.214 4.233 4.204 4.233 22,333 -0.01(-0.34%)
May 07, 2024 4.223 4.262 4.223 4.248 40,892 +0.04(+1.04%)
May 06, 2024 4.155 4.214 4.155 4.204 49,636 +0.07(+1.65%)
May 03, 2024 4.175 4.204 4.126 4.136 50,037 +0.00(+0.00%)
May 02, 2024 4.107 4.146 4.097 4.136 50,344 +0.05(+1.19%)
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.