Aberdeen Australia Equity Fund Inc Common Stock Historical Stock Prices

IAF 
$6.26
*  
0.01
0.16%
Get IAF Alerts
*Delayed - data as of Jul. 20, 2017  -  Find a broker to begin trading IAF now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.26 6.27 6.19 6.26 49,295
07/20/2017 6.27 6.27 6.19 6.26 49,295
07/19/2017 6.23 6.28 6.22 6.27 67,606
07/18/2017 6.13 6.26 6.13 6.1892 23,226
07/17/2017 6.26 6.26 6.0871 6.21 66,979
07/14/2017 6.23 6.27 6.179 6.26 65,624
07/13/2017 6.08 6.1899 6.08 6.17 26,044
07/12/2017 6.07 6.1099 6.07 6.07 27,179
07/11/2017 6.05 6.08 6 6.08 34,426
07/10/2017 6.07 6.09 6.03 6.08 35,532
07/07/2017 6.11 6.135 6.06 6.07 56,878
07/06/2017 6.1 6.15 6.09 6.11 20,902
07/05/2017 6.17 6.1961 6.13 6.15 25,113
07/03/2017 6.08 6.12 6.08 6.11 12,993
06/30/2017 6.18 6.18 6.0614 6.09 54,170
06/29/2017 6.17 6.19 6.1 6.1 34,038
06/28/2017 6.12 6.18 6.08 6.18 76,358
06/27/2017 6.05 6.12 6.0302 6.09 77,263
06/26/2017 6.05 6.09 6 6.02 41,082
06/23/2017 6.09 6.11 6.03 6.03 33,630
06/22/2017 5.96 6.11 5.9511 6.07 46,046
06/21/2017 6 6 5.91 5.92 75,573
06/20/2017 6.11 6.12 6.06 6.06 35,445
06/19/2017 6.11 6.17 6.1 6.1 37,410
06/16/2017 6.07 6.1531 6.0691 6.09 28,391
06/15/2017 6.28 6.33 6.16 6.22 93,185
06/14/2017 6.29 6.4098 6.2 6.36 104,190
06/13/2017 6.17 6.3 6.17 6.28 70,024
06/12/2017 6.13 6.179 6.1 6.13 32,054
06/09/2017 6.16 6.21 6.139 6.14 69,179
06/08/2017 6.07 6.19 6.0601 6.19 29,887
06/07/2017 6.01 6.07 6.01 6.05 28,942
06/06/2017 6.07 6.09 6.01 6.01 34,075
06/05/2017 6.08 6.14 6.06 6.1 36,941
06/02/2017 6.06 6.1239 6.06 6.12 37,551
06/01/2017 6.07 6.1129 6.01 6.04 46,682
05/31/2017 6.05 6.11 6.018 6.08 44,559
05/30/2017 6.05 6.09 6.0101 6.04 37,016
05/26/2017 6.07 6.1 6.0514 6.1 37,313
05/25/2017 6.06 6.139 6.06 6.08 41,001
05/24/2017 6.02 6.07 5.88 6.06 26,535
05/23/2017 6.01 6.09 6 6.02 29,490
05/22/2017 5.96 6.05 5.955 6.05 52,914
05/19/2017 5.96 6 5.891 5.9 50,682
05/18/2017 5.84 5.9786 5.84 5.94 62,955
05/17/2017 6.05 6.06 5.8 5.85 83,651
05/16/2017 6.1 6.1305 6.06 6.1 38,110
05/15/2017 6.08 6.1 6.06 6.1 42,606
05/12/2017 6.05 6.1 6.02 6.1 32,211
05/11/2017 6.08 6.1 6.04 6.05 34,950
05/10/2017 6.01 6.1 6.01 6.06 85,520
05/09/2017 6.1 6.1 6.01 6.01 32,392
05/08/2017 6.19 6.19 6.06 6.06 68,712
05/05/2017 6.18 6.2 6.13 6.14 58,131
05/04/2017 6.25 6.25 6.14 6.19 55,562
05/03/2017 6.28 6.29 6.23 6.28 48,144
05/02/2017 6.27 6.37 6.27 6.36 61,237
05/01/2017 6.22 6.32 6.22 6.3 44,983
04/28/2017 6.26 6.27 6.23 6.24 42,151
04/27/2017 6.26 6.305 6.19 6.24 45,683
04/26/2017 6.21 6.26 6.21 6.24 44,467
04/25/2017 6.29 6.29 6.15 6.24 54,862
04/24/2017 6.3 6.32 6.23 6.24 53,773
04/21/2017 6.25 6.25 6.22 6.24 36,925
04/20/2017 6.21 6.24 6.19 6.23 90,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for IAF





Research Brokers before you trade

Want to trade FX?





Smart Portfolio