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

6.470 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.470 6.500 6.430 6.470 87,175 +0.00(+0.00%)
May 13, 2021 6.560 6.560 6.450 6.470 108,677 +0.03(+0.47%)
May 12, 2021 6.430 6.500 6.400 6.440 76,710 +0.01(+0.16%)
May 11, 2021 6.450 6.500 6.390 6.430 52,871 -0.09(-1.38%)
May 10, 2021 6.480 6.540 6.480 6.520 88,299 +0.07(+1.09%)
May 07, 2021 6.430 6.450 6.425 6.450 45,670 +0.02(+0.31%)
May 06, 2021 6.410 6.430 6.380 6.430 87,704 +0.02(+0.31%)
May 05, 2021 6.413 6.420 6.370 6.410 107,453 +0.05(+0.79%)
May 04, 2021 6.350 6.370 6.320 6.360 69,284 +0.02(+0.24%)
May 03, 2021 6.370 6.375 6.330 6.345 103,711 -0.02(-0.24%)
Apr 30, 2021 6.340 6.390 6.270 6.360 85,700 -0.05(-0.78%)
Apr 29, 2021 6.390 6.420 6.350 6.410 84,148 +0.04(+0.63%)
Apr 28, 2021 6.360 6.390 6.340 6.370 71,944 +0.01(+0.16%)
Apr 27, 2021 6.340 6.389 6.330 6.360 91,080 -0.02(-0.31%)
Apr 26, 2021 6.270 6.380 6.260 6.380 104,947 +0.15(+2.48%)
Apr 23, 2021 6.200 6.240 6.170 6.226 68,300 +0.05(+0.74%)
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%)
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.