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

4.550 -0.030 (-0.66%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices