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 )

4.470 -0.025 (-0.56%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 4.480 4.480 4.450 4.470 36,871 -0.03(-0.56%)
Nov 25, 2024 4.510 4.550 4.490 4.495 80,123 -0.01(-0.22%)
Nov 22, 2024 4.490 4.510 4.480 4.505 47,610 +0.00(+0.11%)
Nov 21, 2024 4.480 4.519 4.476 4.500 52,482 -0.09(-1.96%)
Nov 20, 2024 4.600 4.600 4.550 4.590 73,390 -0.01(-0.22%)
Nov 19, 2024 4.570 4.600 4.530 4.600 89,018 +0.01(+0.22%)
Nov 18, 2024 4.530 4.590 4.484 4.590 105,775 +0.09(+2.00%)
Nov 15, 2024 4.500 4.525 4.490 4.500 35,528 +0.00(+0.00%)
Nov 14, 2024 4.520 4.530 4.495 4.500 94,790 +0.00(+0.00%)
Nov 13, 2024 4.510 4.510 4.480 4.500 46,277 -0.01(-0.22%)
Nov 12, 2024 4.550 4.576 4.490 4.510 94,978 -0.04(-0.88%)
Nov 11, 2024 4.520 4.550 4.520 4.550 72,148 +0.00(+0.00%)
Nov 08, 2024 4.580 4.580 4.510 4.550 68,029 -0.03(-0.66%)
Nov 07, 2024 4.510 4.599 4.510 4.580 23,975 +0.10(+2.23%)
Nov 06, 2024 4.540 4.555 4.420 4.480 97,593 -0.02(-0.44%)
Nov 05, 2024 4.450 4.500 4.431 4.500 26,470 +0.08(+1.91%)
Nov 04, 2024 4.430 4.450 4.400 4.415 45,781 -0.01(-0.21%)
Nov 01, 2024 4.400 4.440 4.395 4.425 54,957 +0.04(+0.91%)
Oct 31, 2024 4.430 4.430 4.340 4.385 115,304 -0.06(-1.24%)
Oct 30, 2024 4.450 4.490 4.420 4.440 45,227 -0.03(-0.67%)
Oct 29, 2024 4.480 4.500 4.450 4.470 75,247 -0.03(-0.67%)
Oct 28, 2024 4.480 4.510 4.480 4.500 57,275 +0.03(+0.67%)
Oct 25, 2024 4.470 4.490 4.450 4.470 101,135 +0.01(+0.22%)
Oct 24, 2024 4.490 4.490 4.430 4.460 42,788 -0.01(-0.22%)
Oct 23, 2024 4.490 4.490 4.425 4.470 61,422 -0.05(-1.11%)
Oct 22, 2024 4.520 4.540 4.490 4.520 83,537 -0.04(-0.88%)
Oct 21, 2024 4.580 4.600 4.550 4.560 74,775 -0.04(-0.87%)
Oct 18, 2024 4.620 4.620 4.560 4.600 102,957 +0.01(+0.22%)
Oct 17, 2024 4.600 4.600 4.580 4.590 57,563 -0.01(-0.22%)
Oct 16, 2024 4.600 4.615 4.580 4.600 44,868 +0.00(+0.00%)
Oct 15, 2024 4.620 4.620 4.582 4.600 79,911 -0.01(-0.22%)
Oct 14, 2024 4.590 4.610 4.540 4.610 211,513 +0.03(+0.66%)
Oct 11, 2024 4.570 4.600 4.560 4.580 387,953 +0.01(+0.22%)
Oct 10, 2024 4.540 4.570 4.520 4.570 45,717 +0.03(+0.66%)
Oct 09, 2024 4.530 4.550 4.520 4.540 44,736 +0.00(+0.00%)
Oct 08, 2024 4.580 4.580 4.490 4.540 67,556 -0.04(-0.87%)
Oct 07, 2024 4.600 4.640 4.550 4.580 35,374 +0.00(+0.00%)
Oct 04, 2024 4.610 4.635 4.570 4.580 39,399 -0.05(-1.08%)
Oct 03, 2024 4.610 4.630 4.600 4.630 48,021 -0.05(-1.07%)
Oct 02, 2024 4.680 4.700 4.644 4.680 19,644 +0.00(+0.00%)
Oct 01, 2024 4.690 4.700 4.610 4.680 43,524 -0.03(-0.64%)
Sep 30, 2024 4.690 4.740 4.675 4.710 53,472 +0.02(+0.43%)
Sep 27, 2024 4.700 4.750 4.640 4.690 131,790 +0.01(+0.21%)
Sep 26, 2024 4.650 4.700 4.650 4.680 42,916 +0.08(+1.74%)
Sep 25, 2024 4.670 4.700 4.600 4.600 56,690 -0.08(-1.81%)
Sep 24, 2024 4.660 4.690 4.590 4.685 77,247 +0.03(+0.75%)
Sep 23, 2024 4.610 4.650 4.610 4.650 44,442 +0.05(+1.09%)
Sep 20, 2024 4.650 4.670 4.570 4.600 66,929 -0.08(-1.71%)
Sep 19, 2024 4.670 4.700 4.650 4.680 42,585 +0.11(+2.41%)
Sep 18, 2024 4.610 4.670 4.550 4.570 32,646 -0.02(-0.44%)
Sep 17, 2024 4.610 4.610 4.560 4.590 84,043 +0.00(+0.00%)
Sep 16, 2024 4.540 4.590 4.540 4.590 29,617 +0.07(+1.55%)
Sep 13, 2024 4.540 4.550 4.520 4.520 49,284 -0.02(-0.44%)
Sep 12, 2024 4.480 4.540 4.480 4.540 26,387 +0.08(+1.79%)
Sep 11, 2024 4.420 4.460 4.360 4.460 29,997 +0.03(+0.68%)
Sep 10, 2024 4.450 4.450 4.390 4.430 28,270 +0.00(+0.00%)
Sep 09, 2024 4.320 4.460 4.310 4.430 56,247 +0.04(+0.91%)
Sep 06, 2024 4.440 4.500 4.355 4.390 82,041 -0.08(-1.68%)
Sep 05, 2024 4.480 4.490 4.445 4.465 35,809 +0.00(+0.11%)
Sep 04, 2024 4.430 4.480 4.430 4.460 27,952 +0.00(+0.00%)
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.