Aberdeen Australia Equity Fund Inc Historical Stock Prices

IAF 
$6.86
*  
0.01
0.15%
Get IAF Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading IAF now
Exchange: AMEX

Community Rating:
View:    IAF After Hours
 
 
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: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  6.84  6.881  6.83  6.86 56,580
01/26/2015 6.89 6.89 6.84 6.87 30,610
01/23/2015 6.95 6.95 6.85 6.85 88,130
01/22/2015 6.93 6.95 6.91 6.94 46,097
01/21/2015 6.95 6.96 6.89 6.91 44,637
01/20/2015 6.9 6.9 6.83 6.87 65,957
01/16/2015 6.87 6.97 6.87 6.94 59,253
01/15/2015 6.92 6.9499 6.88 6.92 59,513
01/14/2015 6.89 6.9 6.81 6.85 40,107
01/13/2015 7.01 7.07 6.95 6.97 73,453
01/12/2015 7 7.067 6.9135 6.99 125,830
01/09/2015 6.95 7.01 6.95 7.01 54,727
01/08/2015 6.85 6.9299 6.85 6.88 45,454
01/07/2015 6.77 6.82 6.75 6.82 63,067
01/06/2015 6.72 6.77 6.71 6.72 55,792
01/05/2015 6.79 6.8 6.69 6.719 49,085
01/02/2015 6.84 6.85 6.8 6.82 24,777
12/31/2014 6.82 7.54 6.77 6.86 256,315
12/30/2014 6.86 6.89 6.83 6.84 202,175
12/29/2014 6.87 7.04 6.87 6.9 181,981
12/26/2014 7.07 7.14 7.06 7.09 123,907
12/24/2014 7.07 7.13 7.02 7.13 131,519
12/23/2014 7.17 7.17 7.07 7.07 116,309
12/22/2014 7.11 7.22 7.11 7.21 125,591
12/19/2014 7.05 7.14 7.05 7.14 86,094
12/18/2014 6.97 7.02 6.86 7.02 143,844
12/17/2014 6.78 6.9 6.78 6.85 99,777
12/16/2014 6.85 6.9001 6.83 6.86 163,651
12/15/2014 6.9 6.95 6.872 6.88 91,401
12/12/2014 6.88 6.97 6.87 6.95 157,015
12/11/2014 7.03 7.03 6.93 6.939 207,765
12/10/2014 7.13 7.15 7.01 7.03 167,553
12/09/2014 7.18 7.19 7.13 7.13 119,584
12/08/2014 7.31 7.31 7.22 7.25 102,442
12/05/2014 7.36 7.36 7.29 7.32 95,453
12/04/2014 7.32 7.42 7.32 7.42 97,759
12/03/2014 7.33 7.36 7.32 7.3374 58,600
12/02/2014 7.25 7.32 7.25 7.32 76,963
12/01/2014 7.34 7.3401 7.1 7.22 179,758
11/28/2014 7.5 7.5 7.33 7.38 68,377
11/26/2014 7.48 7.54 7.48 7.54 31,330
11/25/2014 7.45 7.49 7.44 7.46 77,400
11/24/2014 7.58 7.58 7.51 7.53 76,441
11/21/2014 7.64 7.69 7.59 7.61 103,687
11/20/2014 7.53 7.58 7.5 7.58 98,894
11/19/2014 7.63 7.68 7.58 7.61 65,776
11/18/2014 7.71 7.7699 7.71 7.73 60,397
11/17/2014 7.76 7.7799 7.71 7.74 94,905
11/14/2014 7.79 7.84 7.75 7.84 63,225
11/13/2014 7.83 7.85 7.75 7.79 129,593
11/12/2014 7.82 7.84 7.8 7.83 44,336
11/11/2014 7.84 7.88 7.83 7.88 68,294
11/10/2014 7.88 7.9011 7.85 7.88 77,844
11/07/2014 7.83 7.88 7.83 7.86 64,181
11/06/2014 7.77 7.8101 7.76 7.79 35,132
11/05/2014 7.82 7.83 7.79 7.82 107,579
11/04/2014 7.81 7.87 7.81 7.86 46,965
11/03/2014 7.9 7.9 7.8 7.86 81,587
10/31/2014 7.93 7.95 7.86 7.95 82,852
10/30/2014 7.89 7.9165 7.85 7.89 44,217
10/29/2014 7.9 7.938 7.82 7.87 81,145
10/28/2014 7.94 7.94 7.9 7.94 77,193
10/27/2014 7.91 7.91 7.866 7.9 21,253
10/24/2014 7.88 7.93 7.86 7.92 33,393
10/23/2014 7.85 7.85 7.81 7.84 41,899
10/22/2014 7.85 7.86 7.79 7.82 49,247
10/21/2014 7.79 7.85 7.77 7.83 39,278
10/20/2014 7.69 7.78 7.6801 7.78 57,249
10/17/2014 7.65 7.75 7.646 7.71 43,543
10/16/2014 7.5 7.63 7.45 7.61 184,071
10/15/2014 7.6 7.64 7.47 7.6 158,569
10/14/2014 7.63 7.69 7.59 7.62 39,672
10/13/2014 7.62 7.65 7.53 7.62 87,521
10/10/2014 7.77 7.77 7.55 7.55 100,475
10/09/2014 7.86 7.93 7.78 7.85 68,147
10/08/2014 7.82 7.9 7.7599 7.9 41,575
10/07/2014 7.87 7.87 7.78 7.81 41,956
10/06/2014 7.86 7.88 7.83 7.86 74,487
10/03/2014 7.87 7.89 7.82 7.86 70,383
10/02/2014 7.93 7.93 7.82 7.89 95,081
10/01/2014 7.8 7.91 7.8 7.89 180,733
09/30/2014 7.75 7.81 7.71 7.81 127,434
09/29/2014 7.85 7.85 6.56 7.69 324,027
09/26/2014 7.86 7.93 7.81 7.92 141,918
09/25/2014 8.07 8.09 7.92 7.97 117,502
09/24/2014 8.12 8.16 8.1 8.14 55,248
09/23/2014 8.13 8.15 8.0501 8.1 67,061
09/22/2014 8.17 8.18 8.05 8.09 100,480
09/19/2014 8.37 8.37 8.18 8.24 162,387
09/18/2014 8.31 8.36 8.2831 8.33 68,987
09/17/2014 8.59 8.59 8.46 8.47 107,416
09/16/2014 8.57 8.6599 8.53 8.63 60,143
09/15/2014 8.57 8.61 8.541 8.58 155,472
09/12/2014 8.69 8.69 8.59 8.61 61,797
09/11/2014 8.76 8.77 8.64 8.71 140,878
09/10/2014 8.84 8.96 8.77 8.85 72,005
09/09/2014 8.82 8.86 8.8 8.85 54,862
09/08/2014 8.93 8.94 8.84 8.84 64,069
09/05/2014 8.96 9 8.91 8.98 48,285
09/04/2014 9.01 9.07 8.99 8.99 68,153
09/03/2014 9.01 9.0586 9.01 9.02 39,497
09/02/2014 8.98 9.004 8.96 8.98 56,350
08/29/2014 9 9.0178 8.98 8.99 64,858
08/28/2014 9.04 9.04 8.99 9.04 80,792
08/27/2014 9.02 9.07 9.02 9.06 56,054
08/26/2014 8.97 9.04 8.97 8.98 88,997
08/25/2014 8.98 9 8.95 8.99 115,330
08/22/2014 8.98 9.006 8.95 8.98 40,295
08/21/2014 8.97 9.01 8.95 8.99 42,187
08/20/2014 8.96 9.02 8.96 9 31,291
08/19/2014 9 9.0199 8.92 8.96 58,690
08/18/2014 8.95 8.9895 8.9 8.95 51,669
08/15/2014 8.99 8.99 8.88 8.91 26,626
08/14/2014 8.91 8.96 8.91 8.96 23,659
08/13/2014 8.88 8.9399 8.87 8.88 36,562
08/12/2014 8.91 8.91 8.85 8.91 40,663
08/11/2014 8.81 8.83 8.76 8.82 33,604
08/08/2014 8.82 8.82 8.75 8.8 73,115
08/07/2014 8.91 8.91 8.82 8.85 64,710
08/06/2014 8.86 8.92 8.85 8.92 47,690
08/05/2014 8.87 8.87 8.82 8.87 37,493
08/04/2014 8.87 8.91 8.85 8.91 90,041
08/01/2014 8.88 8.9193 8.85 8.9 46,177
07/31/2014 8.98 9.014 8.9 8.92 82,720
07/30/2014 9.07 9.08 9.01 9.03 66,409
07/29/2014 9.06 9.08 9.03 9.07 30,681
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
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?