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 (%)
Sep 30, 2015 5.330 5.400 5.280 5.360 115,499 +0.12(+2.37%)
Sep 29, 2015 5.280 5.330 5.220 5.236 108,269 -0.06(-1.21%)
Sep 28, 2015 5.400 5.400 5.280 5.300 114,831 -0.04(-0.75%)
Sep 25, 2015 5.300 5.340 5.280 5.340 126,686 +0.04(+0.75%)
Sep 24, 2015 5.240 5.310 5.236 5.300 98,867 +0.05(+0.95%)
Sep 23, 2015 5.300 5.320 5.240 5.250 65,628 -0.09(-1.69%)
Sep 22, 2015 5.370 5.370 5.300 5.340 81,134 -0.08(-1.48%)
Sep 21, 2015 5.490 5.490 5.420 5.420 88,824 -0.02(-0.37%)
Sep 18, 2015 5.470 5.510 5.440 5.440 22,919 -0.04(-0.68%)
Sep 17, 2015 5.420 5.550 5.420 5.477 68,811 -0.18(-3.23%)
Sep 16, 2015 5.600 5.660 5.590 5.660 37,985 +0.12(+2.17%)
Sep 15, 2015 5.470 5.540 5.470 5.540 38,701 +0.01(+0.18%)
Sep 14, 2015 5.480 5.550 5.480 5.530 75,908 +0.06(+1.10%)
Sep 11, 2015 5.460 5.470 5.431 5.470 27,035 -0.02(-0.36%)
Sep 10, 2015 5.470 5.540 5.420 5.490 61,964 +0.02(+0.37%)
Sep 09, 2015 5.570 5.570 5.450 5.470 14,537 -0.02(-0.36%)
Sep 08, 2015 5.420 5.490 5.420 5.490 89,555 +0.20(+3.78%)
Sep 04, 2015 5.270 5.290 5.290 5.290 33,000 -0.08(-1.49%)
Sep 03, 2015 5.370 5.450 5.364 5.370 96,723 -0.07(-1.29%)
Sep 02, 2015 5.430 5.440 5.380 5.440 38,772 +0.08(+1.49%)
Sep 01, 2015 5.370 5.410 5.340 5.360 84,027 -0.17(-3.07%)
Aug 31, 2015 5.560 5.570 5.510 5.530 74,297 -0.13(-2.30%)
Aug 28, 2015 5.660 5.660 5.570 5.660 46,597 -0.01(-0.18%)
Aug 27, 2015 5.590 5.680 5.580 5.670 256,139 +0.11(+1.98%)
Aug 26, 2015 5.490 5.560 5.450 5.560 147,790 +0.06(+1.09%)
Aug 25, 2015 5.600 5.690 5.500 5.500 149,149 +0.26(+4.96%)
Aug 24, 2015 5.070 5.320 5.070 5.240 188,279 -0.34(-6.09%)
Aug 21, 2015 5.750 5.780 5.510 5.580 171,242 -0.23(-3.96%)
Aug 20, 2015 5.850 5.850 5.780 5.810 76,323 -0.14(-2.35%)
Aug 19, 2015 5.930 5.990 5.910 5.950 69,853 +0.05(+0.85%)
Aug 18, 2015 5.890 5.950 5.880 5.900 83,917 -0.08(-1.34%)
Aug 17, 2015 5.960 5.980 5.910 5.980 44,618 +0.04(+0.68%)
Aug 14, 2015 5.910 5.940 5.900 5.940 33,459 +0.01(+0.17%)
Aug 13, 2015 5.920 5.944 5.920 5.930 48,113 -0.02(-0.34%)
Aug 12, 2015 5.930 5.960 5.900 5.950 52,202 -0.04(-0.67%)
Aug 11, 2015 6.000 6.000 5.930 5.990 106,277 -0.13(-2.12%)
Aug 10, 2015 6.060 6.140 6.060 6.120 37,796 +0.06(+0.99%)
Aug 07, 2015 6.070 6.070 6.020 6.060 59,917 -0.04(-0.66%)
Aug 06, 2015 6.100 6.125 6.080 6.100 105,521 -0.10(-1.61%)
Aug 05, 2015 6.190 6.235 6.190 6.200 33,427 -0.02(-0.32%)
Aug 04, 2015 6.190 6.250 6.190 6.220 31,924 +0.10(+1.61%)
Aug 03, 2015 6.170 6.170 6.120 6.122 61,360 -0.03(-0.46%)
Jul 31, 2015 6.200 6.214 6.140 6.150 75,942 +0.01(+0.16%)
Jul 30, 2015 6.150 6.156 6.120 6.140 33,861 -0.00(-0.03%)
Jul 29, 2015 6.130 6.170 6.130 6.142 31,423 +0.01(+0.14%)
Jul 28, 2015 6.080 6.151 6.080 6.133 28,468 +0.09(+1.51%)
Jul 27, 2015 6.070 6.100 6.030 6.042 78,793 -0.02(-0.30%)
Jul 24, 2015 6.140 6.140 6.060 6.060 61,305 -0.11(-1.78%)
Jul 23, 2015 6.180 6.200 6.160 6.170 50,570 -0.04(-0.64%)
Jul 22, 2015 6.230 6.230 6.190 6.210 27,536 -0.09(-1.43%)
Jul 21, 2015 6.280 6.310 6.260 6.300 38,010 +0.04(+0.64%)
Jul 20, 2015 6.290 6.330 6.260 6.260 47,268 -0.02(-0.32%)
Jul 17, 2015 6.300 6.300 6.270 6.280 35,959 -0.05(-0.79%)
Jul 16, 2015 6.300 6.330 6.300 6.330 63,228 +0.09(+1.44%)
Jul 15, 2015 6.280 6.285 6.220 6.240 43,255 +0.01(+0.16%)
Jul 14, 2015 6.260 6.260 6.220 6.230 50,506 +0.09(+1.47%)
Jul 13, 2015 6.150 6.188 6.130 6.140 74,379 -0.06(-0.94%)
Jul 10, 2015 6.190 6.206 6.150 6.198 55,016 +0.07(+1.11%)
Jul 09, 2015 6.230 6.230 6.120 6.130 91,600 +0.02(+0.33%)
Jul 08, 2015 6.180 6.180 6.110 6.110 117,368 -0.14(-2.24%)
Jul 07, 2015 6.280 6.297 6.175 6.250 56,657 -0.06(-0.95%)
Jul 06, 2015 6.340 6.340 6.273 6.310 63,838 -0.15(-2.32%)
Jul 02, 2015 6.510 6.460 6.460 6.460 48,300 +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.