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 )

4.225 -0.025 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2020 5.070 5.125 4.900 5.050 146,748 -0.06(-1.17%)
Nov 27, 2020 5.170 5.170 5.070 5.110 45,600 -0.08(-1.54%)
Nov 25, 2020 5.190 5.230 5.140 5.190 67,100 +0.00(+0.00%)
Nov 24, 2020 5.150 5.190 5.130 5.190 24,543 +0.13(+2.57%)
Nov 23, 2020 5.150 5.160 5.010 5.060 93,367 -0.05(-0.98%)
Nov 20, 2020 5.100 5.118 5.062 5.110 77,500 -0.01(-0.20%)
Nov 19, 2020 5.030 5.120 5.030 5.120 26,102 -0.06(-1.16%)
Nov 18, 2020 5.200 5.220 5.150 5.180 43,960 -0.02(-0.38%)
Nov 17, 2020 5.120 5.220 5.120 5.200 105,848 +0.03(+0.58%)
Nov 16, 2020 5.100 5.170 5.050 5.170 85,143 +0.14(+2.78%)
Nov 13, 2020 4.960 5.030 4.960 5.030 32,000 +0.10(+2.03%)
Nov 12, 2020 4.980 4.980 4.920 4.930 43,864 -0.07(-1.40%)
Nov 11, 2020 4.940 5.000 4.940 5.000 45,103 +0.11(+2.25%)
Nov 10, 2020 4.950 4.950 4.880 4.890 43,148 -0.05(-1.01%)
Nov 09, 2020 4.890 4.995 4.859 4.940 86,134 +0.18(+3.78%)
Nov 06, 2020 4.770 4.790 4.750 4.760 42,500 +0.04(+0.85%)
Nov 05, 2020 4.700 4.770 4.700 4.720 23,160 +0.10(+2.16%)
Nov 04, 2020 4.620 4.660 4.590 4.620 45,771 +0.04(+0.87%)
Nov 03, 2020 4.570 4.630 4.570 4.580 42,144 +0.07(+1.55%)
Nov 02, 2020 4.500 4.520 4.480 4.510 82,065 +0.04(+0.89%)
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%)
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.