Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Australia Equity Fund, Inc.
(NY:
IAF
)
4.335
-0.085 (-1.92%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 24, 2024
4.400
4.405
4.320
4.335
86,104
-0.08(-1.92%)
Jul 23, 2024
4.430
4.449
4.415
4.420
31,098
+0.00(+0.00%)
Jul 22, 2024
4.460
4.460
4.415
4.420
29,461
-0.01(-0.23%)
Jul 19, 2024
4.460
4.460
4.405
4.430
16,379
-0.02(-0.45%)
Jul 18, 2024
4.460
4.500
4.450
4.450
79,966
-0.02(-0.45%)
Jul 17, 2024
4.470
4.490
4.470
4.470
61,992
-0.01(-0.22%)
Jul 16, 2024
4.470
4.495
4.470
4.480
45,093
-0.01(-0.33%)
Jul 15, 2024
4.480
4.500
4.470
4.495
54,138
+0.02(+0.45%)
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
.