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 )

4.480 -0.010 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 31, 2022 5.550 5.780 5.490 5.490 96,026 -0.05(-0.90%)
May 27, 2022 5.490 5.575 5.490 5.540 34,298 +0.07(+1.28%)
May 26, 2022 5.560 5.600 5.450 5.470 64,662 -0.03(-0.55%)
May 25, 2022 5.470 5.500 5.400 5.500 49,648 +0.03(+0.55%)
May 24, 2022 5.620 5.680 5.430 5.470 61,953 -0.19(-3.36%)
May 23, 2022 5.700 5.720 5.650 5.660 41,818 +0.01(+0.18%)
May 20, 2022 5.700 5.790 5.590 5.650 69,297 +0.08(+1.44%)
May 19, 2022 5.530 5.599 5.404 5.570 70,710 -0.13(-2.28%)
May 18, 2022 5.650 5.700 5.520 5.700 87,461 +0.03(+0.53%)
May 17, 2022 5.420 5.700 5.420 5.670 77,607 +0.37(+6.98%)
May 16, 2022 5.410 5.420 5.300 5.300 57,186 -0.12(-2.30%)
May 13, 2022 5.240 5.442 5.240 5.425 54,169 +0.21(+4.13%)
May 12, 2022 5.250 5.252 5.050 5.210 66,787 +0.02(+0.39%)
May 11, 2022 5.250 5.400 5.190 5.190 86,963 -0.14(-2.63%)
May 10, 2022 5.390 5.440 5.280 5.330 43,934 +0.01(+0.19%)
May 09, 2022 5.430 5.660 5.300 5.320 63,707 -0.15(-2.74%)
May 06, 2022 5.520 5.565 5.470 5.470 37,685 -0.12(-2.15%)
May 05, 2022 5.770 5.787 5.550 5.590 72,778 -0.20(-3.45%)
May 04, 2022 5.700 5.800 5.680 5.790 84,202 +0.10(+1.76%)
May 03, 2022 5.690 5.720 5.660 5.690 50,176 +0.05(+0.89%)
May 02, 2022 5.680 5.705 5.601 5.640 24,265 -0.04(-0.70%)
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%)
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.