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 )

4.190 +0.030 (+0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 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 (%)
Dec 20, 2024 4.140 4.190 4.010 4.190 116,537 +0.03(+0.72%)
Dec 19, 2024 4.250 4.250 4.155 4.160 61,755 -0.06(-1.54%)
Dec 18, 2024 4.350 4.390 4.220 4.225 50,231 -0.12(-2.87%)
Dec 17, 2024 4.310 4.350 4.310 4.350 71,656 +0.04(+0.93%)
Dec 16, 2024 4.300 4.330 4.300 4.310 95,476 -0.03(-0.69%)
Dec 13, 2024 4.360 4.370 4.320 4.340 41,023 -0.01(-0.23%)
Dec 12, 2024 4.430 4.445 4.330 4.350 112,103 -0.08(-1.81%)
Dec 11, 2024 4.450 4.455 4.420 4.430 22,319 -0.02(-0.45%)
Dec 10, 2024 4.550 4.550 4.430 4.450 181,165 -0.10(-2.20%)
Dec 09, 2024 4.550 4.560 4.530 4.550 31,945 +0.02(+0.44%)
Dec 06, 2024 4.500 4.550 4.480 4.530 139,358 +0.01(+0.22%)
Dec 05, 2024 4.510 4.520 4.500 4.520 46,270 +0.02(+0.44%)
Dec 04, 2024 4.520 4.530 4.500 4.500 36,047 -0.03(-0.55%)
Dec 03, 2024 4.540 4.560 4.521 4.525 42,150 -0.00(-0.11%)
Dec 02, 2024 4.560 4.560 4.520 4.530 54,055 -0.03(-0.66%)
Nov 29, 2024 4.530 4.560 4.520 4.560 30,722 +0.04(+0.88%)
Nov 27, 2024 4.490 4.530 4.490 4.520 49,762 +0.05(+1.12%)
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 +0.04(+0.90%)
Nov 20, 2024 4.470 4.470 4.421 4.460 75,529 -0.01(-0.22%)
Nov 19, 2024 4.441 4.470 4.402 4.470 91,612 +0.01(+0.22%)
Nov 18, 2024 4.402 4.460 4.357 4.460 108,858 +0.09(+2.00%)
Nov 15, 2024 4.373 4.397 4.363 4.373 36,563 +0.00(+0.00%)
Nov 14, 2024 4.392 4.402 4.368 4.373 97,552 +0.00(+0.00%)
Nov 13, 2024 4.382 4.382 4.353 4.373 47,625 -0.01(-0.22%)
Nov 12, 2024 4.421 4.446 4.363 4.382 97,746 -0.04(-0.88%)
Nov 11, 2024 4.392 4.421 4.392 4.421 74,250 +0.00(+0.00%)
Nov 08, 2024 4.450 4.450 4.382 4.421 70,011 -0.03(-0.66%)
Nov 07, 2024 4.382 4.469 4.382 4.450 24,673 +0.10(+2.23%)
Nov 06, 2024 4.411 4.426 4.295 4.353 100,437 -0.02(-0.44%)
Nov 05, 2024 4.324 4.373 4.306 4.373 27,241 +0.08(+1.91%)
Nov 04, 2024 4.305 4.324 4.275 4.290 47,115 -0.01(-0.21%)
Nov 01, 2024 4.275 4.314 4.271 4.300 56,558 +0.04(+0.91%)
Oct 31, 2024 4.305 4.305 4.217 4.261 118,664 -0.05(-1.24%)
Oct 30, 2024 4.324 4.363 4.295 4.314 46,545 -0.03(-0.67%)
Oct 29, 2024 4.353 4.373 4.324 4.343 77,440 -0.03(-0.67%)
Oct 28, 2024 4.353 4.382 4.353 4.373 58,944 +0.03(+0.67%)
Oct 25, 2024 4.343 4.363 4.324 4.343 104,082 +0.01(+0.22%)
Oct 24, 2024 4.363 4.363 4.305 4.334 44,035 -0.01(-0.22%)
Oct 23, 2024 4.363 4.363 4.300 4.343 63,212 -0.05(-1.11%)
Oct 22, 2024 4.392 4.411 4.363 4.392 85,971 -0.04(-0.88%)
Oct 21, 2024 4.450 4.470 4.421 4.431 76,954 -0.04(-0.87%)
Oct 18, 2024 4.489 4.489 4.431 4.470 105,957 +0.01(+0.22%)
Oct 17, 2024 4.470 4.470 4.450 4.460 59,240 -0.01(-0.22%)
Oct 16, 2024 4.470 4.484 4.450 4.470 46,175 +0.00(+0.00%)
Oct 15, 2024 4.489 4.489 4.452 4.470 82,240 -0.01(-0.22%)
Oct 14, 2024 4.460 4.479 4.411 4.479 217,678 +0.03(+0.66%)
Oct 11, 2024 4.441 4.470 4.431 4.450 399,261 +0.01(+0.22%)
Oct 10, 2024 4.411 4.441 4.392 4.441 47,049 +0.03(+0.66%)
Oct 09, 2024 4.402 4.421 4.392 4.411 46,039 +0.00(+0.00%)
Oct 08, 2024 4.450 4.450 4.363 4.411 69,525 -0.04(-0.87%)
Oct 07, 2024 4.470 4.509 4.421 4.450 36,405 +0.00(+0.00%)
Oct 04, 2024 4.479 4.504 4.441 4.450 40,547 -0.05(-1.08%)
Oct 03, 2024 4.479 4.499 4.470 4.499 49,420 -0.05(-1.07%)
Oct 02, 2024 4.547 4.567 4.512 4.547 20,216 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.