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 (%)
Aug 31, 2022 4.550 4.610 4.540 4.550 54,443 +0.00(+0.00%)
Aug 30, 2022 4.660 4.660 4.530 4.550 94,350 -0.11(-2.36%)
Aug 29, 2022 4.710 4.780 4.630 4.660 81,393 -0.06(-1.21%)
Aug 26, 2022 4.920 4.946 4.690 4.717 81,724 -0.15(-3.14%)
Aug 25, 2022 4.870 4.910 4.820 4.870 68,254 +0.02(+0.41%)
Aug 24, 2022 4.900 4.940 4.830 4.850 70,845 -0.05(-1.02%)
Aug 23, 2022 4.930 4.980 4.850 4.900 50,107 -0.17(-3.35%)
Aug 22, 2022 5.100 5.100 5.030 5.070 62,136 -0.05(-0.98%)
Aug 19, 2022 5.180 5.219 5.120 5.120 47,255 -0.09(-1.73%)
Aug 18, 2022 5.240 5.280 5.210 5.210 30,874 -0.05(-0.95%)
Aug 17, 2022 5.210 5.289 5.210 5.260 50,922 -0.01(-0.18%)
Aug 16, 2022 5.210 5.290 5.210 5.270 35,436 +0.03(+0.57%)
Aug 15, 2022 5.350 5.350 5.210 5.240 24,440 -0.07(-1.32%)
Aug 12, 2022 5.210 5.310 5.210 5.310 11,794 +0.10(+1.92%)
Aug 11, 2022 5.300 5.315 5.210 5.210 36,269 -0.08(-1.51%)
Aug 10, 2022 5.280 5.310 5.230 5.290 23,859 +0.14(+2.72%)
Aug 09, 2022 5.190 5.240 5.150 5.150 35,665 -0.04(-0.87%)
Aug 08, 2022 5.110 5.200 5.110 5.195 23,002 +0.10(+1.86%)
Aug 05, 2022 5.100 5.119 5.070 5.100 7,628 -0.03(-0.63%)
Aug 04, 2022 5.130 5.166 5.120 5.133 8,724 -0.00(-0.01%)
Aug 03, 2022 5.120 5.150 5.120 5.133 26,525 -0.05(-0.91%)
Aug 02, 2022 5.200 5.292 5.170 5.180 37,467 -0.04(-0.77%)
Aug 01, 2022 5.110 5.240 5.100 5.220 40,507 +0.12(+2.35%)
Jul 29, 2022 4.980 5.140 4.980 5.100 31,404 +0.11(+2.20%)
Jul 28, 2022 5.010 5.030 4.930 4.990 36,236 -0.01(-0.20%)
Jul 27, 2022 4.900 5.000 4.900 5.000 25,765 +0.13(+2.67%)
Jul 26, 2022 4.860 4.920 4.800 4.870 55,972 -0.01(-0.20%)
Jul 25, 2022 4.830 4.902 4.830 4.880 25,435 +0.05(+1.04%)
Jul 22, 2022 4.870 4.940 4.820 4.830 25,482 -0.02(-0.41%)
Jul 21, 2022 4.750 4.850 4.735 4.850 13,280 +0.10(+2.11%)
Jul 20, 2022 4.730 4.780 4.720 4.750 24,216 +0.02(+0.42%)
Jul 19, 2022 4.640 4.780 4.640 4.730 36,936 +0.10(+2.16%)
Jul 18, 2022 4.670 4.720 4.620 4.630 50,596 +0.00(+0.00%)
Jul 15, 2022 4.550 4.630 4.550 4.630 13,485 +0.15(+3.35%)
Jul 14, 2022 4.510 4.530 4.480 4.480 41,615 -0.10(-2.18%)
Jul 13, 2022 4.490 4.590 4.490 4.580 18,406 +0.01(+0.22%)
Jul 12, 2022 4.560 4.600 4.540 4.570 30,095 +0.00(+0.00%)
Jul 11, 2022 4.620 4.620 4.550 4.570 51,071 -0.11(-2.35%)
Jul 08, 2022 4.800 4.800 4.640 4.680 62,090 -0.07(-1.47%)
Jul 07, 2022 4.670 4.750 4.670 4.750 24,664 +0.14(+3.04%)
Jul 06, 2022 4.590 4.629 4.550 4.610 22,701 +0.04(+0.88%)
Jul 05, 2022 4.610 4.615 4.450 4.570 74,881 -0.07(-1.51%)
Jul 01, 2022 4.580 4.665 4.510 4.640 37,012 +0.03(+0.65%)
Jun 30, 2022 4.650 4.650 4.560 4.610 50,725 -0.06(-1.28%)
Jun 29, 2022 4.720 4.730 4.670 4.670 29,620 -0.02(-0.43%)
Jun 28, 2022 4.820 4.870 4.690 4.690 35,354 -0.11(-2.29%)
Jun 27, 2022 4.830 4.850 4.790 4.800 23,525 -0.01(-0.21%)
Jun 24, 2022 4.630 4.810 4.630 4.810 49,933 +0.20(+4.34%)
Jun 23, 2022 4.600 4.620 4.551 4.610 35,537 +0.02(+0.44%)
Jun 22, 2022 4.620 4.660 4.590 4.590 20,047 -0.08(-1.70%)
Jun 21, 2022 4.560 4.680 4.560 4.670 76,470 +0.13(+2.85%)
Jun 17, 2022 4.540 4.800 4.450 4.540 429,992 -0.41(-8.28%)
Jun 16, 2022 4.970 5.016 4.920 4.950 76,401 -0.09(-1.79%)
Jun 15, 2022 5.110 5.110 4.890 5.040 79,944 +0.00(+0.00%)
Jun 14, 2022 5.070 5.100 5.010 5.040 37,058 -0.01(-0.20%)
Jun 13, 2022 5.140 5.180 5.030 5.050 81,511 -0.29(-5.43%)
Jun 10, 2022 5.250 5.340 5.120 5.340 80,113 +0.00(+0.00%)
Jun 09, 2022 5.410 5.490 5.300 5.340 34,966 -0.11(-2.02%)
Jun 08, 2022 5.410 5.460 5.410 5.450 20,167 +0.03(+0.55%)
Jun 07, 2022 5.370 5.460 5.300 5.420 53,696 +0.02(+0.37%)
Jun 06, 2022 5.420 5.500 5.400 5.400 62,002 -0.03(-0.55%)
Jun 03, 2022 5.460 5.500 5.400 5.430 64,147 -0.01(-0.18%)
Jun 02, 2022 5.440 5.480 5.420 5.440 92,540 -0.05(-0.91%)
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.