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 )

4.200 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.220 4.318 4.200 4.200 33,248 +0.00(+0.00%)
May 30, 2024 4.180 4.200 4.160 4.200 35,305 +0.04(+0.96%)
May 29, 2024 4.200 4.220 4.160 4.160 34,735 -0.10(-2.35%)
May 28, 2024 4.280 4.340 4.260 4.260 41,674 +0.00(+0.00%)
May 24, 2024 4.260 4.280 4.260 4.260 20,261 +0.04(+0.95%)
May 23, 2024 4.290 4.290 4.210 4.220 24,415 -0.05(-1.17%)
May 22, 2024 4.350 4.350 4.250 4.270 43,326 -0.20(-4.47%)
May 21, 2024 4.470 4.490 4.465 4.470 36,519 -0.01(-0.22%)
May 20, 2024 4.470 4.490 4.470 4.480 10,470 +0.00(+0.00%)
May 17, 2024 4.490 4.500 4.480 4.480 40,574 -0.00(-0.11%)
May 16, 2024 4.470 4.490 4.470 4.485 22,837 +0.02(+0.34%)
May 15, 2024 4.450 4.490 4.425 4.470 73,808 +0.04(+0.90%)
May 14, 2024 4.400 4.430 4.390 4.430 17,752 +0.05(+1.14%)
May 13, 2024 4.370 4.410 4.370 4.380 68,076 +0.02(+0.46%)
May 10, 2024 4.370 4.380 4.350 4.360 22,086 +0.02(+0.35%)
May 09, 2024 4.330 4.370 4.330 4.345 54,780 -0.00(-0.11%)
May 08, 2024 4.330 4.350 4.320 4.350 21,734 -0.02(-0.34%)
May 07, 2024 4.340 4.380 4.340 4.365 39,795 +0.04(+1.04%)
May 06, 2024 4.270 4.330 4.270 4.320 48,304 +0.07(+1.65%)
May 03, 2024 4.290 4.320 4.240 4.250 48,694 +0.00(+0.00%)
May 02, 2024 4.220 4.260 4.210 4.250 48,993 +0.05(+1.19%)
May 01, 2024 4.200 4.230 4.170 4.200 68,137 +0.00(+0.00%)
Apr 30, 2024 4.270 4.307 4.200 4.200 29,243 -0.08(-1.98%)
Apr 29, 2024 4.220 4.310 4.220 4.285 47,001 +0.07(+1.54%)
Apr 26, 2024 4.250 4.290 4.180 4.220 58,348 -0.02(-0.47%)
Apr 25, 2024 4.250 4.265 4.230 4.240 18,606 -0.05(-1.17%)
Apr 24, 2024 4.290 4.305 4.270 4.290 45,994 +0.01(+0.21%)
Apr 23, 2024 4.260 4.300 4.220 4.281 92,059 +0.07(+1.69%)
Apr 22, 2024 4.190 4.230 4.190 4.210 65,327 +0.04(+0.96%)
Apr 19, 2024 4.170 4.220 4.160 4.170 62,592 +0.00(+0.00%)
Apr 18, 2024 4.200 4.200 4.150 4.170 53,183 -0.02(-0.48%)
Apr 17, 2024 4.110 4.210 4.110 4.190 139,402 +0.11(+2.70%)
Apr 16, 2024 4.080 4.080 4.044 4.080 105,154 -0.05(-1.21%)
Apr 15, 2024 4.180 4.260 4.090 4.130 88,494 -0.06(-1.43%)
Apr 12, 2024 4.360 4.360 4.175 4.190 102,665 -0.20(-4.56%)
Apr 11, 2024 4.370 4.390 4.330 4.390 71,307 +0.03(+0.69%)
Apr 10, 2024 4.310 4.370 4.290 4.360 86,892 -0.04(-0.91%)
Apr 09, 2024 4.380 4.420 4.370 4.400 115,432 +0.03(+0.57%)
Apr 08, 2024 4.340 4.380 4.340 4.375 116,218 +0.07(+1.51%)
Apr 05, 2024 4.300 4.330 4.260 4.310 65,184 +0.02(+0.47%)
Apr 04, 2024 4.290 4.362 4.280 4.290 178,879 +0.02(+0.47%)
Apr 03, 2024 4.220 4.270 4.205 4.270 75,309 +0.06(+1.43%)
Apr 02, 2024 4.200 4.220 4.200 4.210 50,885 -0.04(-0.94%)
Apr 01, 2024 4.290 4.295 4.230 4.250 79,649 -0.01(-0.23%)
Mar 28, 2024 4.240 4.290 4.240 4.260 76,159 +0.02(+0.47%)
Mar 27, 2024 4.190 4.250 4.190 4.240 66,446 +0.05(+1.22%)
Mar 26, 2024 4.190 4.220 4.180 4.189 47,030 +0.01(+0.34%)
Mar 25, 2024 4.170 4.220 4.160 4.175 142,601 -0.02(-0.48%)
Mar 22, 2024 4.200 4.200 4.160 4.195 58,448 -0.00(-0.12%)
Mar 21, 2024 4.220 4.231 4.200 4.200 125,451 +0.00(+0.00%)
Mar 20, 2024 4.160 4.200 4.140 4.200 91,836 +0.04(+0.96%)
Mar 19, 2024 4.150 4.160 4.135 4.160 160,562 -0.00(-0.12%)
Mar 18, 2024 4.170 4.170 4.150 4.165 114,444 +0.04(+1.09%)
Mar 15, 2024 4.140 4.161 4.120 4.120 78,275 -0.03(-0.72%)
Mar 14, 2024 4.230 4.255 4.100 4.150 169,916 -0.08(-2.01%)
Mar 13, 2024 4.200 4.240 4.200 4.235 37,813 +0.06(+1.32%)
Mar 12, 2024 4.180 4.190 4.170 4.180 33,459 +0.00(+0.00%)
Mar 11, 2024 4.190 4.190 4.165 4.180 153,977 -0.08(-1.88%)
Mar 08, 2024 4.260 4.279 4.250 4.260 120,629 +0.05(+1.19%)
Mar 07, 2024 4.210 4.230 4.210 4.210 104,195 +0.06(+1.45%)
Mar 06, 2024 4.160 4.190 4.150 4.150 131,305 +0.02(+0.36%)
Mar 05, 2024 4.140 4.160 4.115 4.135 63,447 -0.00(-0.12%)
Mar 04, 2024 4.140 4.140 4.111 4.140 59,923 +0.01(+0.24%)
Mar 01, 2024 4.090 4.140 4.090 4.130 55,828 +0.05(+1.23%)
Feb 29, 2024 4.060 4.110 4.060 4.080 50,907 +0.04(+0.99%)
Feb 28, 2024 4.050 4.065 4.037 4.040 137,860 -0.05(-1.22%)
Feb 27, 2024 4.040 4.100 4.040 4.090 122,501 +0.01(+0.37%)
Feb 26, 2024 4.000 4.090 3.950 4.075 300,827 -0.02(-0.61%)
Feb 23, 2024 4.090 4.120 4.080 4.100 91,237 +0.01(+0.24%)
Feb 22, 2024 4.100 4.120 4.090 4.090 56,629 +0.02(+0.49%)
Feb 21, 2024 4.130 4.130 4.050 4.070 106,800 -0.18(-4.24%)
Feb 20, 2024 4.270 4.283 4.245 4.250 63,053 +0.00(+0.00%)
Feb 16, 2024 4.270 4.280 4.249 4.250 44,644 -0.02(-0.47%)
Feb 15, 2024 4.230 4.290 4.230 4.270 89,253 +0.05(+1.18%)
Feb 14, 2024 4.190 4.240 4.190 4.220 160,066 +0.07(+1.69%)
Feb 13, 2024 4.220 4.290 4.140 4.150 130,948 -0.15(-3.60%)
Feb 12, 2024 4.300 4.320 4.280 4.305 214,455 +0.02(+0.58%)
Feb 09, 2024 4.260 4.300 4.250 4.280 107,698 +0.02(+0.35%)
Feb 08, 2024 4.260 4.265 4.241 4.265 66,077 +0.00(+0.12%)
Feb 07, 2024 4.260 4.280 4.230 4.260 92,329 +0.02(+0.47%)
Feb 06, 2024 4.190 4.250 4.190 4.240 28,127 +0.05(+1.19%)
Feb 05, 2024 4.180 4.210 4.166 4.190 59,925 -0.01(-0.24%)
Feb 02, 2024 4.260 4.260 4.200 4.200 54,880 -0.04(-0.94%)
Feb 01, 2024 4.220 4.240 4.180 4.240 55,989 +0.04(+0.95%)
Jan 31, 2024 4.240 4.290 4.190 4.200 74,930 -0.03(-0.71%)
Jan 30, 2024 4.250 4.250 4.200 4.230 72,674 -0.01(-0.23%)
Jan 29, 2024 4.210 4.240 4.189 4.240 160,481 +0.03(+0.76%)
Jan 26, 2024 4.200 4.230 4.190 4.208 127,759 +0.02(+0.43%)
Jan 25, 2024 4.190 4.220 4.170 4.190 124,460 +0.01(+0.24%)
Jan 24, 2024 4.230 4.255 4.170 4.180 55,342 -0.02(-0.48%)
Jan 23, 2024 4.200 4.210 4.190 4.200 53,138 +0.02(+0.48%)
Jan 22, 2024 4.160 4.190 4.150 4.180 78,261 +0.04(+0.97%)
Jan 19, 2024 4.110 4.150 4.110 4.140 67,149 +0.02(+0.49%)
Jan 18, 2024 4.100 4.130 4.090 4.120 77,511 +0.05(+1.23%)
Jan 17, 2024 4.070 4.090 4.060 4.070 57,163 -0.05(-1.21%)
Jan 16, 2024 4.180 4.190 4.110 4.120 66,437 -0.08(-1.90%)
Jan 12, 2024 4.240 4.290 4.200 4.200 96,286 +0.00(+0.00%)
Jan 11, 2024 4.200 4.237 4.180 4.200 56,951 -0.01(-0.24%)
Jan 10, 2024 4.200 4.229 4.200 4.210 56,061 -0.02(-0.47%)
Jan 09, 2024 4.220 4.240 4.200 4.230 53,809 -0.01(-0.24%)
Jan 08, 2024 4.260 4.260 4.200 4.240 46,514 -0.01(-0.35%)
Jan 05, 2024 4.230 4.280 4.230 4.255 74,758 +0.00(+0.12%)
Jan 04, 2024 4.270 4.270 4.220 4.250 77,384 -0.02(-0.47%)
Jan 03, 2024 4.290 4.290 4.255 4.270 70,719 -0.07(-1.50%)
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.