Aberdeen Australia Equity Fund Inc Historical Stock Prices

IAF 
$6.97
*  
0.01
0.14%
Get IAF Alerts
*Delayed - data as of May 22, 2015 11:56 ET  -  Find a broker to begin trading IAF now
Exchange: AMEX

Community Rating:
View:    IAF Real Time
 
 
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 21-FEB-2015 TO 21-MAY-2015

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.
11:56  6.98  7.01  6.9501  6.97 29,934
05/21/2015 6.94 6.98 6.9227 6.98 28,982
05/20/2015 6.91 6.92 6.88 6.89 40,525
05/19/2015 6.97 6.974 6.91 6.93 62,645
05/18/2015 7.03 7.06 6.97 7.04 81,830
05/15/2015 7.12 7.18 7.11 7.15 52,751
05/14/2015 7.25 7.26 7.13 7.17 80,335
05/13/2015 7.16 7.2 7.15 7.2 44,584
05/12/2015 7.02 7.4 7.02 7.08 61,720
05/11/2015 6.96 7 6.91 6.92 72,811
05/08/2015 7.04 7.09 7.02 7.03 62,002
05/07/2015 7.05 7.05 7.01 7.01 37,999
05/06/2015 7.17 7.17 7.05 7.05 46,225
05/05/2015 7.2 7.21 7.16 7.18 29,571
05/04/2015 7.2 7.206 7.15 7.18 47,163
05/01/2015 7.14 7.1999 7.14 7.19 33,712
04/30/2015 7.18 7.1892 7.12 7.15 74,415
04/29/2015 7.25 7.3 7.25 7.29 83,103
04/28/2015 7.39 7.4 7.38 7.4 42,311
04/27/2015 7.36 7.4 7.35 7.35 30,655
04/24/2015 7.29 7.35 7.29 7.35 71,274
04/23/2015 7.14 7.2 7.12 7.19 70,675
04/22/2015 7.14 7.14 7.1 7.14 55,524
04/21/2015 7.15 7.19 7.11 7.15 43,724
04/20/2015 7.17 7.19 7.14 7.18 26,660
04/17/2015 7.19 7.21 7.15 7.15 36,240
04/16/2015 7.26 7.32 7.26 7.32 58,033
04/15/2015 7.13 7.21 7.11 7.2 37,828
04/14/2015 7.13 7.15 7.1201 7.14 38,824
04/13/2015 7.17 7.17 7.12 7.13 62,898
04/10/2015 7.2 7.24 7.2 7.23 29,364
04/09/2015 7.25 7.25 7.18 7.2268 27,477
04/08/2015 7.2 7.2404 7.18 7.22 45,918
04/07/2015 7.17 7.22 7.11 7.14 60,163
04/06/2015 7.06 7.2 7.06 7.12 34,726
04/02/2015 7.09 7.12 7.08 7.12 36,692
04/01/2015 7.13 7.14 7.08 7.08 71,585
03/31/2015 7.34 7.34 7.01 7.15 131,090
03/30/2015 7.25 7.28 7.2001 7.27 88,370
03/27/2015 7.26 7.29 7.22 7.25 59,383
03/26/2015 7.32 7.34 7.27 7.29 28,444
03/25/2015 7.45 7.47 7.3601 7.41 37,909
03/24/2015 7.46 7.49 7.41 7.42 43,571
03/23/2015 7.44 7.5 7.43 7.49 46,625
03/20/2015 7.33 7.45 7.3201 7.43 96,842
03/19/2015 7.24 7.26 7.19 7.24 70,256
03/18/2015 7.32 7.45 7.29 7.45 101,055
03/17/2015 7.38 7.39 7.32 7.35 110,930
03/16/2015 7.36 7.42 7.3175 7.36 85,804
03/13/2015 7.36 7.36 7.28 7.32 122,640
03/12/2015 7.34 7.46 7.34 7.42 145,116
03/11/2015 7.17 7.24 7.17 7.2268 84,925
03/10/2015 7.26 7.28 7.19 7.19 88,184
03/09/2015 7.36 7.4501 7.34 7.35 75,704
03/06/2015 7.43 7.43 7.36 7.38 60,968
03/05/2015 7.42 7.47 7.38 7.47 103,340
03/04/2015 7.47 7.47 7.39 7.42 93,546
03/03/2015 7.41 7.46 7.41 7.46 89,380
03/02/2015 7.41 7.46 7.4 7.42 39,067
02/27/2015 7.42 7.45 7.4 7.429 88,618
02/26/2015 7.41 7.45 7.3726 7.41 88,386
02/25/2015 7.43 7.48 7.38 7.45 79,957
02/24/2015 7.26 7.37 7.24 7.34 68,416
02/23/2015 7.25 7.29 7.23 7.29 76,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?