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

6.180 USD -0.020 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 6.210 6.220 6.160 6.180 68,961 -0.02(-0.32%)
Apr 21, 2021 6.140 6.230 6.140 6.200 73,314 +0.06(+0.98%)
Apr 20, 2021 6.130 6.310 6.130 6.140 92,482 -0.22(-3.46%)
Apr 19, 2021 6.290 6.360 6.240 6.360 161,817 +0.10(+1.60%)
Apr 16, 2021 6.250 6.320 6.240 6.260 79,500 +0.02(+0.32%)
Apr 15, 2021 6.230 6.250 6.120 6.240 59,390 +0.11(+1.79%)
Apr 14, 2021 6.040 6.148 6.040 6.130 164,690 +0.11(+1.83%)
Apr 13, 2021 6.000 6.030 5.964 6.020 109,671 +0.04(+0.67%)
Apr 12, 2021 5.980 6.010 5.950 5.980 50,653 +0.00(+0.00%)
Apr 09, 2021 5.990 6.000 5.950 5.980 58,000 +0.02(+0.34%)
Apr 08, 2021 5.980 6.000 5.920 5.960 45,488 +0.01(+0.20%)
Apr 07, 2021 5.960 5.990 5.910 5.948 59,422 -0.01(-0.20%)
Apr 06, 2021 5.870 5.980 5.840 5.960 131,029 +0.07(+1.19%)
Apr 05, 2021 5.870 5.950 5.840 5.890 38,283 +0.05(+0.86%)
Apr 01, 2021 5.840 5.870 5.810 5.840 50,300 +0.00(+0.09%)
Mar 31, 2021 5.830 5.850 5.820 5.835 51,625 +0.01(+0.26%)
Mar 30, 2021 5.800 5.825 5.760 5.820 80,694 +0.01(+0.17%)
Mar 29, 2021 5.800 5.870 5.780 5.810 79,199 +0.02(+0.35%)
Mar 26, 2021 5.800 5.830 5.760 5.790 45,000 +0.04(+0.70%)
Mar 25, 2021 5.780 5.800 5.730 5.750 50,431 +0.00(+0.00%)
Mar 24, 2021 5.800 5.830 5.750 5.750 30,829 -0.04(-0.72%)
Mar 23, 2021 5.820 5.840 5.780 5.792 49,166 -0.01(-0.14%)
Mar 22, 2021 5.860 5.860 5.800 5.800 48,736 -0.01(-0.17%)
Mar 19, 2021 5.810 5.850 5.770 5.810 59,900 -0.04(-0.68%)
Mar 18, 2021 5.870 5.900 5.810 5.850 102,561 -0.00(-0.04%)
Mar 17, 2021 5.850 5.880 5.810 5.852 31,877 -0.01(-0.13%)
Mar 16, 2021 5.860 5.870 5.830 5.860 73,112 +0.04(+0.69%)
Mar 15, 2021 5.800 5.820 5.731 5.820 52,979 +0.06(+1.04%)
Mar 12, 2021 5.790 5.790 5.680 5.760 32,100 -0.04(-0.69%)
Mar 11, 2021 5.720 5.830 5.690 5.800 141,540 +0.09(+1.58%)
Mar 10, 2021 5.710 5.730 5.680 5.710 63,300 -0.03(-0.52%)
Mar 09, 2021 5.660 5.750 5.640 5.740 78,220 +0.10(+1.77%)
Mar 08, 2021 5.720 5.780 5.635 5.640 73,604 -0.05(-0.88%)
Mar 05, 2021 5.650 5.730 5.520 5.690 98,900 +0.06(+1.07%)
Mar 04, 2021 5.560 5.750 5.560 5.630 146,728 +0.07(+1.26%)
Mar 03, 2021 5.560 5.620 5.550 5.560 59,429 -0.05(-0.89%)
Mar 02, 2021 5.640 5.655 5.550 5.610 64,707 -0.02(-0.36%)
Mar 01, 2021 5.530 5.630 5.505 5.630 40,573 +0.09(+1.62%)
Feb 26, 2021 5.360 5.540 5.300 5.540 120,500 +0.09(+1.65%)
Feb 25, 2021 5.540 5.540 5.430 5.450 72,712 -0.07(-1.27%)
Feb 24, 2021 5.400 5.530 5.400 5.520 78,055 +0.06(+1.10%)
Feb 23, 2021 5.500 5.505 5.410 5.460 70,911 +0.00(+0.00%)
Feb 22, 2021 5.470 5.530 5.450 5.460 81,621 -0.01(-0.18%)
Feb 19, 2021 5.470 5.520 5.460 5.470 121,700 +0.01(+0.18%)
Feb 18, 2021 5.430 5.510 5.430 5.460 112,682 -0.15(-2.67%)
Feb 17, 2021 5.650 5.650 5.550 5.610 110,456 -0.04(-0.71%)
Feb 16, 2021 5.600 5.650 5.560 5.650 154,961 +0.12(+2.17%)
Feb 12, 2021 5.510 5.550 5.490 5.530 55,400 -0.01(-0.18%)
Feb 11, 2021 5.600 5.600 5.500 5.540 135,522 +0.05(+0.91%)
Feb 10, 2021 5.500 5.520 5.473 5.490 75,927 -0.01(-0.18%)
Feb 09, 2021 5.450 5.500 5.420 5.500 39,511 +0.05(+0.92%)
Feb 08, 2021 5.430 5.460 5.430 5.450 62,843 +0.04(+0.74%)
Feb 05, 2021 5.370 5.440 5.370 5.410 48,100 +0.04(+0.74%)
Feb 04, 2021 5.420 5.420 5.350 5.370 62,093 -0.05(-0.92%)
Feb 03, 2021 5.380 5.440 5.360 5.420 66,010 +0.05(+0.93%)
Feb 02, 2021 5.350 5.375 5.340 5.370 51,669 +0.09(+1.70%)
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.