Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

Abrdn Australia Equity Fund Inc (IAF)

Compare
3.6200
-0.3400
(-8.59%)
At close: April 4 at 4:00:00 PM EDT
3.6200
0.00
(0.00%)
After hours: April 4 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.89003.90003.62003.62003.6200207,200
Apr 3, 20253.97004.03003.96003.96003.960074,200
Apr 2, 20254.03004.04004.02004.04004.040043,700
Apr 1, 20254.03004.05003.98004.05004.0500111,300
Mar 31, 20254.04004.04003.99004.03004.030042,300
Mar 28, 20254.08004.10004.02004.06004.060093,500
Mar 27, 20254.09004.09004.06004.07004.070025,800
Mar 26, 20254.09004.12004.09004.10004.100020,600
Mar 25, 20254.09004.09004.07004.09004.090013,400
Mar 24, 20254.04004.08004.04004.06004.060029,800
Mar 21, 20254.06004.06004.01004.04004.040031,300
Mar 20, 20254.00004.07003.98004.06004.060044,100
Mar 19, 20254.03004.05004.03004.05004.050014,600
Mar 18, 20254.07004.07004.04004.05004.050036,000
Mar 17, 20254.05004.12004.04004.12004.120027,200
Mar 14, 20254.00004.04003.99004.04004.040038,900
Mar 13, 20253.96003.99003.90003.96003.960055,100
Mar 12, 20254.05004.06003.99004.00004.000045,100
Mar 11, 20254.06004.06004.00004.04004.040083,700
Mar 10, 20254.04004.08004.01004.06004.0600123,000
Mar 7, 20254.07004.09004.05004.08004.080046,400
Mar 6, 20254.12004.17004.12004.12004.120076,700
Mar 5, 20254.10004.18004.10004.16004.160013,700
Mar 4, 20254.12004.16004.05004.08004.080091,200
Mar 3, 20254.15004.22004.11004.11004.110089,000
Feb 28, 20254.13004.13004.07004.10004.100067,300
Feb 27, 20254.18004.28004.10004.12004.1200120,600
Feb 26, 20254.20004.20004.17004.17004.170086,000
Feb 25, 20254.25004.25004.20004.20004.200079,500
Feb 24, 20254.26004.34004.23004.23004.230049,200
Feb 21, 2025 0.1200 Dividend
Feb 21, 20254.30004.32004.25004.26004.2600114,200
Feb 20, 20254.40004.48004.40004.42004.300095,200
Feb 19, 20254.42004.42004.37004.41004.2903125,600
Feb 18, 20254.48004.48004.46004.48004.358468,200
Feb 14, 20254.46004.49004.46004.47004.348680,400
Feb 13, 20254.45004.47004.44004.47004.348666,200
Feb 12, 20254.42004.47004.38004.46004.338987,300
Feb 11, 20254.42004.43004.40004.43004.309746,500
Feb 10, 20254.43004.46004.42004.43004.309759,400
Feb 7, 20254.44004.46004.42004.43004.309773,500
Feb 6, 20254.40004.46004.40004.45004.329274,300
Feb 5, 20254.41004.44004.41004.42004.300068,100
Feb 4, 20254.36004.39004.35004.39004.270879,400
Feb 3, 20254.30004.35004.30004.34004.2222227,500
Jan 31, 20254.40004.42004.35004.35004.231972,100
Jan 30, 20254.41004.43004.39004.39004.270868,800
Jan 29, 20254.38004.43004.30004.39004.270871,900
Jan 28, 20254.43004.44004.40004.41004.290363,600
Jan 27, 20254.42004.46004.42004.46004.338965,000
Jan 24, 20254.44004.47004.44004.46004.3389115,600
Jan 23, 20254.43004.45004.42004.44004.319547,300
Jan 22, 20254.46004.46004.42004.42004.300045,300
Jan 21, 20254.38004.47004.38004.45004.329271,700
Jan 17, 20254.36004.37004.34004.36004.241662,600
Jan 16, 20254.38004.38004.36004.37004.251447,600
Jan 15, 20254.35004.39004.34004.37004.251486,500
Jan 14, 20254.25004.29004.25004.28004.163846,200
Jan 13, 20254.22004.25004.22004.25004.134691,900
Jan 10, 20254.30004.31004.23004.26004.144345,100
Jan 8, 20254.33004.36004.33004.34004.222237,800
Jan 7, 20254.32004.35004.31004.32004.2027108,600
Jan 6, 20254.31004.35004.28004.29004.173568,800
Jan 3, 20254.24004.28004.24004.28004.163843,000
Jan 2, 20254.21004.23004.20004.22004.105422,900
Dec 31, 20244.29004.29004.18004.19004.076252,600
Dec 30, 20244.25004.28004.21004.27004.154192,400
Dec 27, 20244.25004.26004.17004.25004.134661,100
Dec 26, 20244.30004.30004.28004.30004.183331,800
Dec 24, 20244.29004.29004.24004.29004.173534,400
Dec 23, 20244.20004.27004.17004.27004.154156,500
Dec 20, 20244.14004.19004.01004.19004.0762116,500
Dec 19, 20244.25004.25004.16004.16004.047162,500
Dec 18, 20244.35004.39004.22004.22004.105450,200
Dec 17, 20244.31004.35004.31004.35004.231971,700
Dec 16, 20244.30004.33004.30004.31004.193095,500
Dec 13, 20244.36004.37004.32004.34004.222241,000
Dec 12, 20244.43004.45004.33004.35004.2319112,100
Dec 11, 20244.45004.46004.42004.43004.309722,300
Dec 10, 20244.55004.55004.43004.45004.3292181,200
Dec 9, 20244.55004.56004.53004.55004.426531,900
Dec 6, 20244.50004.55004.48004.53004.4070139,400
Dec 5, 20244.51004.52004.50004.52004.397346,300
Dec 4, 20244.52004.53004.50004.50004.377836,000
Dec 3, 20244.54004.56004.52004.53004.407042,200
Dec 2, 20244.56004.56004.52004.53004.407054,100
Nov 29, 20244.53004.56004.52004.56004.436230,700
Nov 27, 20244.49004.53004.49004.52004.397349,800
Nov 26, 20244.48004.48004.45004.47004.348636,900
Nov 25, 20244.51004.55004.49004.50004.377880,100
Nov 22, 20244.49004.51004.48004.51004.387647,600
Nov 21, 2024 0.1300 Dividend
Nov 21, 20244.48004.52004.48004.50004.377852,500
Nov 20, 20244.60004.60004.55004.59004.338973,400
Nov 19, 20244.57004.60004.53004.60004.348489,000
Nov 18, 20244.53004.59004.48004.59004.3389105,800
Nov 15, 20244.50004.53004.49004.50004.253835,500
Nov 14, 20244.52004.53004.50004.50004.253894,800
Nov 13, 20244.51004.51004.48004.50004.253846,300
Nov 12, 20244.55004.58004.49004.51004.263395,000
Nov 11, 20244.52004.55004.52004.55004.301172,100
Nov 8, 20244.58004.58004.51004.55004.301168,000
Nov 7, 20244.51004.60004.51004.58004.329524,000
Nov 6, 20244.54004.56004.42004.48004.234997,600
Nov 5, 20244.45004.50004.43004.50004.253826,500
Nov 4, 20244.43004.45004.40004.42004.178245,800
Nov 1, 20244.40004.44004.39004.43004.187755,000
Oct 31, 20244.43004.43004.34004.39004.1499115,300
Oct 30, 20244.45004.49004.42004.44004.197145,200
Oct 29, 20244.48004.50004.45004.47004.225575,200
Oct 28, 20244.48004.51004.48004.50004.253857,300
Oct 25, 20244.47004.49004.45004.47004.2255101,100
Oct 24, 20244.49004.49004.43004.46004.216042,800
Oct 23, 20244.49004.49004.43004.47004.225561,400
Oct 22, 20244.52004.54004.49004.52004.272783,500
Oct 21, 20244.58004.60004.55004.56004.310674,800
Oct 18, 20244.62004.62004.56004.60004.3484103,000
Oct 17, 20244.60004.60004.58004.59004.338957,600
Oct 16, 20244.60004.62004.58004.60004.348444,900
Oct 15, 20244.62004.62004.58004.60004.348479,900
Oct 14, 20244.59004.61004.54004.61004.3578211,500
Oct 11, 20244.57004.60004.56004.58004.3295388,000
Oct 10, 20244.54004.57004.52004.57004.320045,700
Oct 9, 20244.53004.55004.52004.54004.291644,700
Oct 8, 20244.58004.58004.49004.54004.291667,600
Oct 7, 20244.60004.64004.55004.58004.329535,400
Oct 4, 20244.61004.64004.57004.58004.329539,400
Oct 3, 20244.61004.63004.60004.63004.376748,000
Oct 2, 20244.68004.70004.64004.68004.424019,600
Oct 1, 20244.69004.70004.61004.68004.424043,500
Sep 30, 20244.69004.74004.68004.71004.452353,400
Sep 27, 20244.70004.75004.64004.69004.4334131,800
Sep 26, 20244.65004.70004.65004.68004.424042,900
Sep 25, 20244.67004.70004.60004.60004.348456,700
Sep 24, 20244.66004.69004.59004.68004.424077,200
Sep 23, 20244.61004.65004.61004.65004.395644,400
Sep 20, 20244.65004.67004.57004.60004.348466,900
Sep 19, 20244.67004.70004.65004.68004.424042,600
Sep 18, 20244.61004.67004.55004.57004.320032,600
Sep 17, 20244.61004.61004.56004.59004.338984,000
Sep 16, 20244.54004.59004.54004.59004.338929,600
Sep 13, 20244.54004.55004.52004.52004.272749,300
Sep 12, 20244.48004.54004.48004.54004.291626,400
Sep 11, 20244.42004.46004.36004.46004.216030,000
Sep 10, 20244.45004.45004.39004.43004.187728,300
Sep 9, 20244.32004.46004.31004.43004.187756,200
Sep 6, 20244.44004.50004.36004.39004.149982,000
Sep 5, 20244.48004.49004.45004.47004.225535,800
Sep 4, 20244.43004.48004.43004.46004.216028,000
Sep 3, 20244.50004.51004.41004.46004.216051,700
Aug 30, 20244.55004.55004.49004.49004.244435,900
Aug 29, 20244.51004.55004.50004.55004.301116,700
Aug 28, 20244.49004.52004.46004.50004.253831,500
Aug 27, 20244.48004.49004.45004.49004.244425,900
Aug 26, 20244.52004.53004.49004.50004.253864,000
Aug 23, 2024 0.1200 Dividend
Aug 23, 20244.40004.51004.40004.51004.263350,200
Aug 22, 20244.56004.56004.49004.50004.140422,700
Aug 21, 20244.54004.56004.54004.56004.195646,700
Aug 20, 20244.53004.54004.50004.53004.168020,600
Aug 19, 20244.50004.55004.50004.54004.177279,700
Aug 16, 20244.45004.50004.45004.50004.140456,000
Aug 15, 20244.40004.45004.40004.43004.076020,400
Aug 14, 20244.39004.40004.36004.36004.011634,900
Aug 13, 20244.32004.39004.32004.39004.039228,800
Aug 12, 20244.28004.33004.28004.32003.974835,700
Aug 9, 20244.27004.31004.27004.29003.947233,300
Aug 8, 20244.17004.27004.16004.27003.928861,200
Aug 7, 20244.22004.27004.14004.14003.809236,400
Aug 6, 20244.12004.20004.12004.19003.8552111,300
Aug 5, 20244.25004.26004.08004.10003.772450,700
Aug 2, 20244.36004.41004.30004.32003.974815,100
Aug 1, 20244.44004.44004.38004.39004.039276,900
Jul 31, 20244.41004.46004.41004.44004.085288,100
Jul 30, 20244.35004.39004.35004.38004.030063,900
Jul 29, 20244.37004.37004.33004.36004.011643,500
Jul 26, 20244.36004.38004.36004.37004.020831,100
Jul 25, 20244.32004.36004.30004.32003.974840,000
Jul 24, 20244.40004.41004.32004.34003.993286,100
Jul 23, 20244.43004.45004.42004.42004.066831,100
Jul 22, 20244.46004.46004.42004.42004.066829,500
Jul 19, 20244.46004.46004.41004.43004.076016,400
Jul 18, 20244.46004.50004.45004.45004.094480,000
Jul 17, 20244.47004.49004.47004.47004.112862,000
Jul 16, 20244.47004.50004.47004.48004.122045,100
Jul 15, 20244.48004.50004.47004.50004.140454,100
Jul 12, 20244.44004.50004.44004.47004.112878,900
Jul 11, 20244.45004.45004.41004.41004.057645,000
Jul 10, 20244.37004.42004.37004.40004.048427,800
Jul 9, 20244.33004.35004.33004.33003.984039,600
Jul 8, 20244.36004.38004.34004.34003.993247,100
Jul 5, 20244.37004.37004.34004.36004.011627,200
Jul 3, 20244.30004.38004.30004.35004.002411,000
Jul 2, 20244.26004.30004.21004.28003.938080,900
Jul 1, 20244.33004.33004.29004.29003.947227,600
Jun 28, 20244.33004.34004.32004.33003.984040,700
Jun 27, 20244.27004.32004.27004.31003.965617,200
Jun 26, 20244.33004.33004.27004.28003.938036,800
Jun 25, 20244.32004.33004.29004.33003.984018,000
Jun 24, 20244.31004.34004.30004.32003.974830,900
Jun 21, 20244.29004.29004.26004.29003.947228,500
Jun 20, 20244.30004.32004.28004.30003.956447,400
Jun 18, 20244.23004.31004.23004.29003.947240,600
Jun 17, 20244.23004.25004.22004.22003.882829,100
Jun 14, 20244.24004.25004.24004.25003.910412,600
Jun 13, 20244.29004.29004.24004.25003.910429,100
Jun 12, 20244.32004.34004.28004.29003.947238,000
Jun 11, 20244.31004.32004.26004.26003.919621,000
Jun 10, 20244.28004.32004.28004.31003.965613,400
Jun 7, 20244.31004.32004.29004.29003.947220,300
Jun 6, 20244.28004.33004.28004.31003.965615,400
Jun 5, 20244.23004.30004.23004.30003.956449,700
Jun 4, 20244.26004.26004.21004.23003.892038,200
Jun 3, 20244.21004.31004.21004.28003.938034,800
May 31, 20244.22004.32004.20004.20003.864433,200
May 30, 20244.18004.20004.16004.20003.864435,300
May 29, 20244.20004.22004.16004.16003.827634,700
May 28, 20244.28004.34004.26004.26003.919641,700
May 24, 20244.26004.28004.26004.26003.919620,300
May 23, 20244.29004.29004.21004.22003.882824,400
May 22, 2024 0.1200 Dividend
May 22, 20244.35004.35004.25004.27003.928843,300
May 21, 20244.47004.49004.47004.47004.002436,500
May 20, 20244.47004.49004.47004.48004.011310,500
May 17, 20244.49004.50004.48004.48004.011340,600
May 16, 20244.47004.49004.47004.49004.020322,800
May 15, 20244.45004.49004.43004.47004.002473,800
May 14, 20244.40004.43004.39004.43003.966617,800
May 13, 20244.37004.41004.37004.38003.921868,100
May 10, 20244.37004.38004.35004.36003.903922,100
May 9, 20244.33004.37004.33004.35003.894954,800
May 8, 20244.33004.35004.32004.35003.894921,700
May 7, 20244.34004.38004.34004.37003.912839,800
May 6, 20244.27004.33004.27004.32003.868148,300
May 3, 20244.29004.32004.24004.25003.805448,700
May 2, 20244.22004.26004.21004.25003.805449,000
May 1, 20244.20004.23004.17004.20003.760668,100
Apr 30, 20244.27004.31004.20004.20003.760629,200
Apr 29, 20244.22004.31004.22004.29003.841247,000
Apr 26, 20244.25004.29004.18004.22003.778558,300
Apr 25, 20244.25004.26004.23004.24003.796418,600
Apr 24, 20244.29004.31004.27004.29003.841246,000
Apr 23, 20244.26004.30004.22004.28003.832392,100
Apr 22, 20244.19004.23004.19004.21003.769665,300
Apr 19, 20244.17004.22004.16004.17003.733862,600
Apr 18, 20244.20004.20004.15004.17003.733853,200
Apr 17, 20244.11004.21004.11004.19003.7517139,400
Apr 16, 20244.08004.08004.04004.08003.6532105,200
Apr 15, 20244.18004.26004.09004.13003.698088,500
Apr 12, 20244.36004.36004.18004.19003.7517102,700
Apr 11, 20244.37004.39004.33004.39003.930871,300
Apr 10, 20244.31004.37004.29004.36003.903986,900
Apr 9, 20244.38004.42004.37004.40003.9397115,400
Apr 8, 20244.34004.38004.34004.38003.9218116,200
Apr 5, 20244.30004.33004.26004.31003.859165,200

Related Tickers

VKI Invesco Advantage Municipal Income Trust II
8.52
-1.84%
 
VKQ Invesco Municipal Trust
9.52
-1.96%
 
HEQ John Hancock Diversified Income Fund
9.57
-5.43%
 
GLQ Clough Global Equity Fund
5.74
-6.21%
 
FLC Flaherty & Crumrine Total Return Fund Inc.
15.60
-5.45%
 
JEQ Abrdn Japan Equity Fund Inc
5.86
-5.02%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
11.27
-3.68%
 
VMO Invesco Municipal Opportunity Trust
9.46
-1.25%
 
FCO abrdn Global Income Fund, Inc.
5.75
-4.96%
 
TEI Templeton Emerging Markets Income Fund
5.09
-5.57%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.