Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.290 -0.020 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 4.450 4.475 4.443 4.470 19,200 -0.04(-0.89%)
Oct 29, 2020 4.500 4.525 4.435 4.510 100,082 +0.01(+0.22%)
Oct 28, 2020 4.560 4.570 4.500 4.500 45,769 -0.13(-2.81%)
Oct 27, 2020 4.640 4.640 4.590 4.630 46,055 -0.04(-0.86%)
Oct 26, 2020 4.700 4.750 4.630 4.670 66,062 -0.06(-1.27%)
Oct 23, 2020 4.740 4.760 4.700 4.730 72,600 +0.01(+0.21%)
Oct 22, 2020 4.680 4.730 4.680 4.720 48,478 +0.03(+0.64%)
Oct 21, 2020 4.610 4.730 4.610 4.690 40,152 +0.10(+2.18%)
Oct 20, 2020 4.560 4.620 4.560 4.590 28,189 +0.02(+0.44%)
Oct 19, 2020 4.640 4.710 4.570 4.570 45,849 -0.05(-1.08%)
Oct 16, 2020 4.600 4.630 4.590 4.620 35,900 +0.01(+0.22%)
Oct 15, 2020 4.560 4.650 4.560 4.610 38,623 -0.03(-0.65%)
Oct 14, 2020 4.670 4.695 4.640 4.640 32,137 +0.02(+0.43%)
Oct 13, 2020 4.700 4.700 4.620 4.620 65,699 -0.09(-1.91%)
Oct 12, 2020 4.660 4.712 4.660 4.710 97,630 +0.08(+1.73%)
Oct 09, 2020 4.630 4.670 4.610 4.630 72,600 +0.04(+0.87%)
Oct 08, 2020 4.610 4.640 4.580 4.590 51,981 +0.05(+1.10%)
Oct 07, 2020 4.530 4.559 4.530 4.540 52,217 +0.06(+1.34%)
Oct 06, 2020 4.450 4.550 4.450 4.480 123,615 -0.04(-0.88%)
Oct 05, 2020 4.520 4.539 4.479 4.520 82,241 +0.07(+1.57%)
Oct 02, 2020 4.410 4.480 4.410 4.450 25,200 -0.03(-0.67%)
Oct 01, 2020 4.530 4.530 4.460 4.480 67,787 +0.02(+0.45%)
Sep 30, 2020 4.490 4.500 4.450 4.460 49,432 -0.06(-1.33%)
Sep 29, 2020 4.500 4.520 4.490 4.520 31,905 -0.02(-0.37%)
Sep 28, 2020 4.570 4.570 4.460 4.537 139,654 +0.04(+0.82%)
Sep 25, 2020 4.480 4.530 4.470 4.500 27,700 +0.05(+1.12%)
Sep 24, 2020 4.450 4.476 4.410 4.450 31,032 +0.00(+0.00%)
Sep 23, 2020 4.600 4.600 4.440 4.450 41,521 -0.10(-2.20%)
Sep 22, 2020 4.490 4.586 4.460 4.550 33,557 +0.08(+1.79%)
Sep 21, 2020 4.490 4.500 4.410 4.470 35,861 -0.11(-2.40%)
Sep 18, 2020 4.570 4.620 4.565 4.580 54,100 +0.01(+0.22%)
Sep 17, 2020 4.630 4.630 4.560 4.570 40,227 -0.08(-1.72%)
Sep 16, 2020 4.720 4.720 4.640 4.650 48,563 -0.02(-0.43%)
Sep 15, 2020 4.640 4.670 4.620 4.670 53,617 +0.03(+0.65%)
Sep 14, 2020 4.600 4.650 4.580 4.640 45,838 +0.07(+1.53%)
Sep 11, 2020 4.570 4.580 4.530 4.570 52,100 +0.01(+0.22%)
Sep 10, 2020 4.610 4.610 4.560 4.560 50,145 -0.05(-1.08%)
Sep 09, 2020 4.610 4.631 4.590 4.610 41,233 +0.02(+0.44%)
Sep 08, 2020 4.580 4.650 4.580 4.590 34,271 -0.04(-0.86%)
Sep 04, 2020 4.710 4.720 4.580 4.630 53,500 -0.09(-1.91%)
Sep 03, 2020 4.850 4.880 4.690 4.720 44,092 -0.14(-2.88%)
Sep 02, 2020 4.870 4.880 4.790 4.860 28,645 +0.02(+0.41%)
Sep 01, 2020 4.840 4.840 4.790 4.840 39,811 -0.02(-0.41%)
Aug 31, 2020 4.850 4.900 4.850 4.860 35,681 +0.04(+0.83%)
Aug 28, 2020 4.800 4.830 4.800 4.820 21,400 +0.03(+0.63%)
Aug 27, 2020 4.800 4.810 4.780 4.790 26,205 +0.01(+0.21%)
Aug 26, 2020 4.750 4.780 4.750 4.780 34,931 +0.02(+0.42%)
Aug 25, 2020 4.750 4.760 4.680 4.760 29,396 +0.03(+0.63%)
Aug 24, 2020 4.720 4.780 4.700 4.730 59,222 +0.03(+0.64%)
Aug 21, 2020 4.700 4.710 4.630 4.700 22,600 -0.02(-0.42%)
Aug 20, 2020 4.730 4.730 4.700 4.720 45,479 -0.17(-3.48%)
Aug 19, 2020 4.920 4.920 4.870 4.890 35,130 +0.04(+0.82%)
Aug 18, 2020 4.840 4.880 4.830 4.850 30,218 +0.02(+0.42%)
Aug 17, 2020 4.790 4.830 4.790 4.830 75,382 +0.07(+1.47%)
Aug 14, 2020 4.750 4.790 4.710 4.760 61,500 +0.02(+0.42%)
Aug 13, 2020 4.780 4.800 4.740 4.740 68,901 -0.04(-0.84%)
Aug 12, 2020 4.500 4.810 4.400 4.780 118,867 -0.01(-0.16%)
Aug 11, 2020 4.790 4.840 4.760 4.787 45,101 +0.01(+0.16%)
Aug 10, 2020 4.770 4.780 4.730 4.780 43,200 +0.05(+1.06%)
Aug 07, 2020 4.710 4.740 4.710 4.730 34,000 -0.03(-0.63%)
Aug 06, 2020 4.750 4.770 4.740 4.760 34,982 +0.02(+0.42%)
Aug 05, 2020 4.750 4.780 4.740 4.740 80,794 +0.05(+1.07%)
Aug 04, 2020 4.700 4.703 4.670 4.690 24,515 -0.01(-0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.