Aberdeen Australia Equity Fund Inc Historical Stock Prices

IAF 
$9.06
*  
0.06
 negative 
0.67%
Get IAF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  8.97  9.07  9  9.06 31,283
04/17/2014 9 9.07 9 9.06 31,283
04/16/2014 8.95 9 8.95 9 34,692
04/15/2014 8.97 8.98 8.87 8.93 49,968
04/14/2014 9.05 9.05 8.95 9 38,049
04/11/2014 9.09 9.1 9.03 9.07 37,879
04/10/2014 9.16 9.18 9.07 9.1 59,383
04/09/2014 9.15 9.23 9.14 9.204 52,538
04/08/2014 9.08 9.12 9.07 9.11 32,139
04/07/2014 9.1 9.1 9 9.04 22,872
04/04/2014 9.1 9.11 9.03 9.07 30,247
04/03/2014 9.04 9.06 9.01 9.06 37,916
04/02/2014 9.06 9.07 9.04 9.05 35,515
04/01/2014 9.02 9.07 9.02 9.07 53,258
03/31/2014 8.99 9.04 8.93 9.03 97,416
03/28/2014 8.94 8.96 8.89 8.93 57,993
03/27/2014 8.89 8.9073 8.84 8.87 56,352
03/26/2014 8.85 8.94 8.812 8.87 71,851
03/25/2014 8.77 8.85 8.7601 8.77 41,041
03/24/2014 8.75 8.7999 8.67 8.72 90,580
03/21/2014 8.72 8.81 8.69 8.69 50,907
03/20/2014 8.71 8.76 8.64 8.6901 82,763
03/19/2014 9.04 9.08 8.96 9 72,740
03/18/2014 8.99 9.07 8.99 9.07 48,825
03/17/2014 8.9 8.98 8.9 8.94 38,259
03/14/2014 8.89 8.91 8.85 8.87 71,151
03/13/2014 8.99 9.03 8.86 8.92 58,337
03/12/2014 8.87 8.94 8.81 8.94 59,320
03/11/2014 9 9.05 8.8304 8.89 103,893
03/10/2014 8.99 8.99 8.8 8.95 63,150
03/07/2014 9.11 9.12 8.98 9.04 82,184
03/06/2014 9.05 9.13 8.95 9.11 154,261
03/05/2014 9.01 9.01 8.96 9 61,634
03/04/2014 9.03 9.05 8.97 8.98 86,287
03/03/2014 8.88 9.04 8.83 8.92 102,320
02/28/2014 8.93 8.99 8.93 8.97 58,112
02/27/2014 8.91 8.98 8.87 8.98 53,762
02/26/2014 8.99 9.04 8.89 8.96 91,738
02/25/2014 9.07 9.07 8.97 9.03 67,068
02/24/2014 9.04 9.1 9.04 9.04 46,517
02/21/2014 9.01 9.05 8.99 9 37,279
02/20/2014 9 9.05 8.96 9.01 43,481
02/19/2014 9.04 9.06 8.9632 9 30,221
02/18/2014 8.92 9.0688 8.92 9 50,481
02/14/2014 8.84 8.94 8.84 8.94 69,316
02/13/2014 8.78 8.8548 8.76 8.79 46,225
02/12/2014 8.97 8.99 8.79 8.86 85,218
02/11/2014 8.75 8.92 8.7432 8.91 127,899
02/10/2014 8.64 8.74 8.64 8.74 66,885
02/07/2014 8.66 8.78 8.63 8.69 104,677
02/06/2014 8.5 8.64 8.5 8.62 108,643
02/05/2014 8.43 8.51 8.42 8.44 29,295
02/04/2014 8.41 8.52 8.41 8.49 99,522
02/03/2014 8.45 8.56 8.35 8.4 129,805
01/31/2014 8.41 8.49 8.3601 8.42 100,974
01/30/2014 8.61 8.61 8.4 8.48 93,186
01/29/2014 8.57 8.57 8.439 8.51 120,277
01/28/2014 8.62 8.7 8.55 8.575 83,849
01/27/2014 8.66 8.68 8.524 8.56 83,478
01/24/2014 8.8 8.81 8.56 8.59 116,532
01/23/2014 8.96 8.96 8.81 8.81 106,444
01/22/2014 8.96 9 8.94 8.97 71,698
01/21/2014 8.92 9 8.9 8.95 180,148
01/17/2014 8.67 8.92 8.67 8.92 128,589
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?