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 (%)
Apr 29, 2022 5.750 5.850 5.660 5.680 19,408 -0.08(-1.39%)
Apr 28, 2022 5.570 5.770 5.570 5.760 59,049 +0.22(+3.97%)
Apr 27, 2022 5.520 5.579 5.510 5.540 34,654 +0.05(+0.91%)
Apr 26, 2022 5.480 5.530 5.470 5.490 43,171 +0.00(+0.00%)
Apr 25, 2022 6.190 6.190 5.430 5.490 184,463 -0.17(-3.00%)
Apr 22, 2022 5.890 5.890 5.650 5.660 78,850 -0.28(-4.71%)
Apr 21, 2022 6.240 6.240 5.900 5.940 107,310 -0.26(-4.19%)
Apr 20, 2022 6.190 6.230 6.170 6.200 20,971 +0.05(+0.81%)
Apr 19, 2022 6.020 6.150 6.020 6.150 28,425 +0.13(+2.16%)
Apr 18, 2022 6.040 6.100 6.010 6.020 76,404 -0.05(-0.82%)
Apr 14, 2022 6.250 6.250 6.060 6.070 93,077 -0.11(-1.78%)
Apr 13, 2022 6.200 6.210 6.170 6.180 28,898 -0.02(-0.32%)
Apr 12, 2022 6.200 6.290 6.170 6.200 41,915 +0.04(+0.70%)
Apr 11, 2022 6.230 6.250 6.150 6.157 34,528 -0.09(-1.48%)
Apr 08, 2022 6.230 6.280 6.220 6.250 27,937 +0.03(+0.48%)
Apr 07, 2022 6.190 6.240 6.170 6.220 28,725 -0.01(-0.16%)
Apr 06, 2022 6.170 6.230 6.150 6.230 46,025 +0.07(+1.14%)
Apr 05, 2022 6.300 6.350 6.150 6.160 50,011 -0.14(-2.25%)
Apr 04, 2022 6.320 6.334 6.268 6.302 65,159 -0.01(-0.13%)
Apr 01, 2022 6.310 6.325 6.260 6.310 53,660 +0.02(+0.32%)
Mar 31, 2022 6.320 6.340 6.275 6.290 65,132 -0.03(-0.47%)
Mar 30, 2022 6.260 6.320 6.260 6.320 59,390 +0.06(+0.96%)
Mar 29, 2022 6.260 6.285 6.220 6.260 110,237 +0.02(+0.32%)
Mar 28, 2022 6.210 6.240 6.150 6.240 68,547 +0.06(+0.97%)
Mar 25, 2022 6.160 6.220 6.113 6.180 68,167 +0.02(+0.32%)
Mar 24, 2022 6.170 6.174 6.105 6.160 78,872 +0.06(+0.98%)
Mar 23, 2022 6.060 6.160 6.060 6.100 102,192 -0.02(-0.33%)
Mar 22, 2022 6.110 6.120 6.044 6.120 124,881 +0.10(+1.66%)
Mar 21, 2022 6.000 6.090 6.000 6.020 120,860 +0.02(+0.33%)
Mar 18, 2022 5.880 6.000 5.880 6.000 59,729 +0.12(+2.04%)
Mar 17, 2022 5.860 5.940 5.830 5.880 77,855 +0.01(+0.17%)
Mar 16, 2022 5.750 5.870 5.750 5.870 48,641 +0.18(+3.16%)
Mar 15, 2022 5.550 5.710 5.500 5.690 84,836 +0.12(+2.15%)
Mar 14, 2022 5.670 5.710 5.510 5.570 49,651 -0.08(-1.42%)
Mar 11, 2022 5.730 5.730 5.640 5.650 51,740 -0.06(-1.05%)
Mar 10, 2022 5.620 5.710 5.620 5.710 83,392 +0.09(+1.60%)
Mar 09, 2022 5.560 5.650 5.560 5.620 82,094 +0.12(+2.18%)
Mar 08, 2022 5.450 5.590 5.420 5.500 94,044 +0.03(+0.55%)
Mar 07, 2022 5.810 5.828 5.470 5.470 145,612 -0.36(-6.17%)
Mar 04, 2022 5.780 5.840 5.725 5.830 85,817 +0.01(+0.17%)
Mar 03, 2022 5.950 5.950 5.775 5.820 87,554 -0.09(-1.52%)
Mar 02, 2022 5.940 5.990 5.850 5.910 71,402 +0.12(+2.07%)
Mar 01, 2022 5.780 5.810 5.750 5.790 54,419 +0.03(+0.52%)
Feb 28, 2022 5.730 5.770 5.700 5.760 62,604 -0.01(-0.17%)
Feb 25, 2022 5.660 5.770 5.680 5.770 53,570 +0.14(+2.49%)
Feb 24, 2022 5.540 5.680 5.500 5.630 83,551 -0.03(-0.44%)
Feb 23, 2022 5.680 5.710 5.650 5.655 55,807 +0.00(+0.09%)
Feb 22, 2022 5.630 5.730 5.600 5.650 96,861 +0.02(+0.36%)
Feb 18, 2022 5.630 0 -0.23(-3.92%)
Feb 17, 2022 5.830 5.880 5.810 5.860 61,670 +0.02(+0.34%)
Feb 16, 2022 5.780 5.840 5.752 5.840 131,288 +0.06(+1.04%)
Feb 15, 2022 5.780 5.800 5.740 5.780 81,702 +0.05(+0.87%)
Feb 14, 2022 5.760 5.780 5.700 5.730 158,658 +0.03(+0.53%)
Feb 11, 2022 5.720 5.790 5.650 5.700 128,008 -0.02(-0.35%)
Feb 10, 2022 5.760 5.820 5.700 5.720 121,516 -0.06(-1.04%)
Feb 09, 2022 5.740 5.790 5.710 5.780 78,662 +0.08(+1.40%)
Feb 08, 2022 5.570 5.700 5.570 5.700 106,353 +0.15(+2.70%)
Feb 07, 2022 5.550 5.600 5.550 5.550 76,393 +0.02(+0.36%)
Feb 04, 2022 5.540 5.600 5.500 5.530 89,072 -0.05(-0.90%)
Feb 03, 2022 5.570 5.620 5.540 5.580 80,075 +0.01(+0.18%)
Feb 02, 2022 5.580 5.620 5.550 5.570 86,375 +0.00(+0.00%)
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.