Aberdeen Australia Equity Fund Inc Historical Stock Prices

IAF 
$9.07
*  
0.05
0.55%
Get IAF Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.07  9.08  9.02  9.07 21,984
07/28/2014 9.07 9.08 9.02 9.07 21,984
07/25/2014 9.08 9.08 9 9.02 36,050
07/24/2014 9.12 9.12 9.07 9.07 28,212
07/23/2014 9.07 9.12 9.06 9.11 62,371
07/22/2014 9.03 9.0499 9 9.04 44,099
07/21/2014 8.95 9.02 8.95 9.02 28,917
07/18/2014 9.02 9.02 8.97 9 41,715
07/17/2014 8.96 9 8.96 8.99 52,059
07/16/2014 9.03 9.03 8.97 9 48,971
07/15/2014 9 9.03 8.98 9.03 23,803
07/14/2014 9.01 9.04 9.01 9.03 28,653
07/11/2014 9.01 9.04 8.98 8.99 36,244
07/10/2014 9 9 8.93 9 46,973
07/09/2014 9.05 9.1 9 9.04 40,742
07/08/2014 9.13 9.1345 9.0201 9.06 48,270
07/07/2014 9.15 9.15 9.08 9.12 53,670
07/03/2014 9.1 9.15 9.083 9.11 17,124
07/02/2014 9.11 9.14 9.08 9.14 37,653
07/01/2014 9.12 9.12 9.01 9.0593 93,491
06/30/2014 9.1 9.1 8.99 9.08 91,521
06/27/2014 9.02 9.05 8.99 9.05 32,517
06/26/2014 9.01 9.03 8.98 9.02 47,131
06/25/2014 8.84 8.97 8.82 8.97 65,326
06/24/2014 9.04 9.04 8.91 8.92 71,970
06/23/2014 9.01 9.067 8.97 9.01 53,527
06/20/2014 9.01 9.04 8.94 8.97 78,932
06/19/2014 9.03 9.07 8.99 9.04 41,832
06/18/2014 9.18 9.18 9.12 9.15 56,050
06/17/2014 9.15 9.19 9.05 9.19 51,341
06/16/2014 9.12 9.23 9.07 9.23 81,520
06/13/2014 9.12 9.15 9.0701 9.09 74,752
06/12/2014 9.11 9.119 9.06 9.09 40,982
06/11/2014 9.05 9.1 9.03 9.1 34,783
06/10/2014 9.1 9.14 9.06 9.14 80,089
06/09/2014 9.03 9.1 9.03 9.09 37,215
06/06/2014 8.95 9.03 8.94 9.03 64,331
06/05/2014 8.9 8.97 8.89 8.97 70,766
06/04/2014 8.91 8.9101 8.89 8.91 75,139
06/03/2014 8.95 8.96 8.93 8.96 43,162
06/02/2014 8.99 8.99 8.95 8.97 52,126
05/30/2014 9.02 9.03 8.98 9.0038 39,747
05/29/2014 9.06 9.07 9.02 9.04 58,939
05/28/2014 9.07 9.07 9.02 9.06 41,905
05/27/2014 9.03 9.07 9.03 9.07 47,653
05/23/2014 9.04 9.04 9.0212 9.03 19,788
05/22/2014 9 9.05 8.99 9.03 28,440
05/21/2014 8.95 8.98 8.94 8.98 24,694
05/20/2014 8.97 8.97 8.9 8.92 51,612
05/19/2014 9.03 9.03 9 9.02 55,514
05/16/2014 9.1 9.12 9.08 9.11 32,097
05/15/2014 9.12 9.12 9.05 9.07 38,648
05/14/2014 9.08 9.12 9.06 9.11 47,041
05/13/2014 9.06 9.07 9.01 9.06 37,485
05/12/2014 9.02 9.03 9 9.03 28,399
05/09/2014 9.05 9.05 9 9.03 15,342
05/08/2014 9.03 9.1 9.02 9.0245 54,063
05/07/2014 9.02 9.0599 9 9.02 24,814
05/06/2014 9.05 9.0999 9.0304 9.07 32,467
05/05/2014 8.96 9.03 8.95 9.03 34,155
05/02/2014 8.94 9.04 8.94 8.98 36,011
05/01/2014 8.99 9.02 8.96 8.97 34,526
04/30/2014 9.02 9.04 8.99 9.04 24,164
04/29/2014 9.03 9.05 9 9.04 42,629
04/28/2014 9.07 9.096 9.04 9.08 28,845
04/25/2014 9.06 9.06 9.01 9.03 20,531
04/24/2014 9.09 9.09 9.01 9.04 26,419
04/23/2014 9.02 9.09 9.02 9.07 26,575
04/22/2014 9.1 9.1 9.061 9.1 39,240
04/21/2014 9.05 9.08 9.02 9.07 37,214
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
01/16/2014 8.59 8.67 8.57 8.67 141,841
01/15/2014 8.55 8.6 8.54 8.56 80,272
01/14/2014 8.61 8.62 8.53 8.58 129,303
01/13/2014 8.65 8.7 8.62 8.65 92,334
01/10/2014 8.57 8.7 8.57 8.63 97,857
01/09/2014 8.57 8.59 8.53 8.57 49,787
01/08/2014 8.56 8.6 8.5201 8.58 65,316
01/07/2014 8.5 8.5718 8.5 8.55 110,450
01/06/2014 8.53 8.56 8.5 8.52 86,576
01/03/2014 8.5 8.6 8.5 8.58 109,029
01/02/2014 8.41 8.5 8.4 8.47 114,140
12/31/2013 8.35 8.48 8.35 8.44 298,410
12/30/2013 8.72 8.73 8.37 8.44 638,323
12/27/2013 8.8 8.82 8.7 8.72 89,762
12/26/2013 8.93 8.9352 8.8 8.82 135,294
12/24/2013 8.93 9 8.85 8.95 87,430
12/23/2013 8.89 9.01 8.85 8.93 163,646
12/20/2013 8.7 8.92 8.7 8.87 166,796
12/19/2013 8.6 8.79 8.6 8.73 178,666
12/18/2013 8.66 8.77 8.65 8.66 103,121
12/17/2013 8.71 8.75 8.66 8.68 131,840
12/16/2013 8.78 8.9 8.6701 8.77 268,426
12/13/2013 8.62 8.75 8.6 8.72 296,697
12/12/2013 8.8 8.8 8.5 8.56 356,388
12/11/2013 9.35 9.351 8.87 8.87 290,619
12/10/2013 9.51 9.51 9.33 9.37 127,816
12/09/2013 9.56 9.62 9.46 9.46 184,060
12/06/2013 9.61 9.64 9.61 9.61 96,869
12/05/2013 9.6 9.69 9.6 9.64 101,793
12/04/2013 9.63 9.73 9.61 9.66 90,960
12/03/2013 9.59 9.65 9.59 9.65 67,398
12/02/2013 9.69 9.72 9.6 9.61 142,182
11/29/2013 9.7 9.75 9.7 9.71 33,599
11/27/2013 9.79 9.8 9.72 9.72 82,777
11/26/2013 9.86 9.87 9.77 9.85 104,941
11/25/2013 9.95 9.99 9.9 9.91 118,403
11/22/2013 9.99 10.03 9.95 9.991 47,126
11/21/2013 10 10.02 9.96 9.99 80,298
11/20/2013 10.09 10.12 10.02 10.02 42,407
11/19/2013 10.21 10.21 10.06 10.12 53,853
11/18/2013 10.34 10.38 10.23 10.23 70,348
11/15/2013 10.3 10.38 10.28 10.38 37,231
11/14/2013 10.24 10.3099 10.15 10.21 52,274
11/13/2013 10.34 10.45 10.3 10.41 80,666
11/12/2013 10.4 10.4 10.32 10.34 37,568
11/11/2013 10.44 10.48 10.41 10.42 59,848
11/08/2013 10.55 10.5801 10.47 10.51 87,888
11/07/2013 10.7 10.72 10.58 10.58 46,008
11/06/2013 10.69 10.76 10.66 10.74 59,733
11/05/2013 10.66 10.68 10.6201 10.68 53,055
11/04/2013 10.63 10.6999 10.6 10.64 31,667
11/01/2013 10.77 10.77 10.61 10.6409 33,136
10/31/2013 10.77 10.77 10.66 10.71 25,868
10/30/2013 10.68 10.75 10.61 10.69 63,029
10/29/2013 10.8 10.8 10.7 10.7 38,701
10/28/2013 10.79 10.85 10.77 10.801 30,946
10/25/2013 10.77 10.81 10.71 10.79 33,592
10/24/2013 10.78 10.81 10.7 10.77 42,733
10/23/2013 10.76 10.78 10.7 10.74 42,509
10/22/2013 10.96 10.96 10.84 10.87 65,015
10/21/2013 10.81 10.98 10.75 10.86 128,784
10/18/2013 10.6 10.75 10.6 10.75 83,797
10/17/2013 10.52 10.629 10.51 10.59 66,390
10/16/2013 10.5 10.51 10.44 10.49 38,553
10/15/2013 10.48 10.55 10.35 10.39 54,223
10/14/2013 10.3 10.38 10.3 10.37 44,354
10/11/2013 10.35 10.4 10.33 10.39 43,455
10/10/2013 10.28 10.36 10.19 10.32 33,870
10/09/2013 10.28 10.32 10.1901 10.25 39,642
10/08/2013 10.36 10.36 10.25 10.25 65,007
10/07/2013 10.43 10.43 10.3 10.38 37,232
10/04/2013 10.5 10.5 10.45 10.49 21,813
10/03/2013 10.53 10.53 10.43 10.45 44,016
10/02/2013 10.52 10.54 10.47 10.53 33,184
10/01/2013 10.36 10.48 10.36 10.464 39,830
09/30/2013 10.5 10.5 10.32 10.34 66,461
09/27/2013 10.55 10.59 10.48 10.54 63,390
09/26/2013 10.74 10.74 10.55 10.59 55,607
09/25/2013 10.95 10.95 10.8 10.85 63,640
09/24/2013 10.9 11.04 10.82 10.87 95,352
09/23/2013 10.9 10.9899 10.9 10.95 29,927
09/20/2013 11.17 11.3499 10.82 10.86 36,940
09/19/2013 11.31 11.5 11.02 11.23 66,915
09/18/2013 10.91 11.64 10.85 11.32 105,531
09/17/2013 10.8 10.98 10.78 10.88 42,096
09/16/2013 11.1 11.1 10.71 10.78 48,791
09/13/2013 10.9 10.9 10.75 10.84 61,881
09/12/2013 11.1 11.1 10.92 10.92 38,748
09/11/2013 11.1 11.18 11 11.11 40,351
09/10/2013 10.97 11.15 10.95 11.15 67,065
09/09/2013 10.85 10.9463 10.766 10.94 81,489
09/06/2013 10.92 11.09 10.72 10.83 85,026
09/05/2013 10.8 10.87 10.64 10.83 28,086
09/04/2013 10.56 10.85 10.55 10.71 128,364
09/03/2013 10.61 10.63 10.52 10.5659 92,188
08/30/2013 10.53 10.53 10.36 10.44 77,184
08/29/2013 10.62 10.62 10.36 10.5 204,768
08/28/2013 10.58 10.8 10.55 10.62 85,412
08/27/2013 10.55 10.62 10.5 10.62 214,533
08/26/2013 10.01 10.69 10 10.6 450,102
08/23/2013 10.01 10.0735 9.92 10.06 57,388
08/22/2013 9.9 9.99 9.9 9.96 34,370
08/21/2013 9.95 9.95 9.85 9.85 26,554
08/20/2013 9.91 9.9899 9.901 9.95 34,416
08/19/2013 10.05 10.05 9.96 9.96 34,677
08/16/2013 10.12 10.12 10.01 10.11 24,560
08/15/2013 10.2 10.2 10.03 10.09 54,206
08/14/2013 10.25 10.27 10.21 10.27 33,112
08/13/2013 10.25 10.25 10.18 10.24 24,928
08/12/2013 10.24 10.26 10.14 10.25 61,857
08/09/2013 10.16 10.21 10.09 10.21 32,900
08/08/2013 9.95 10.16 9.95 10.14 60,517
08/07/2013 9.86 9.95 9.81 9.85 72,857
08/06/2013 9.96 10 9.91 9.985 28,506
08/05/2013 10.15 10.16 9.87 9.97 50,336
08/02/2013 10.1 10.19 10.0601 10.16 47,000
08/01/2013 10.06 10.21 10 10.0827 27,755
07/31/2013 10.1 10.13 10 10.06 59,131
07/30/2013 10.16 10.2 10.12 10.15 28,686
07/29/2013 10.3 10.3 10.2 10.211 24,334
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 Brokers before you trade

Want to trade FX?