Aberdeen Indonesia Fund, Inc. Historical Stock Prices

IF 
$5.72
*  
0.1408
2.52%
Get IF Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading IF now
Exchange: AMEX

Community Rating:
View:    IF Pre-Market
 
 
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 27-AUG-2014 TO 27-AUG-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.
16:00  5.77  5.855  5.72  5.72 45,043
08/27/2015 5.76 5.855 5.72 5.72 45,043
08/26/2015 5.66 5.7 5.51 5.5792 49,595
08/25/2015 5.66 5.74 5.6 5.6105 27,130
08/24/2015 5.5 5.5 5.1634 5.48 27,050
08/21/2015 5.85 5.85 5.7 5.755 30,128
08/20/2015 6 6.0001 5.94 5.96 23,423
08/19/2015 6 6.03 5.98 5.98 24,871
08/18/2015 6.12 6.12 5.9701 5.99 15,843
08/17/2015 6.19 6.19 6.0529 6.07 14,889
08/14/2015 6.27 6.31 6.27 6.29 7,997
08/13/2015 6.25 6.3 6.2107 6.3 19,958
08/12/2015 6.35 6.36 6.07 6.18 31,872
08/11/2015 6.7 6.7 6.4 6.45 61,617
08/10/2015 6.55 6.7 6.5494 6.65 47,669
08/07/2015 6.52 6.569 6.51 6.52 16,341
08/06/2015 6.69 6.69 6.5728 6.58 7,141
08/05/2015 6.72 6.78 6.72 6.75 16,586
08/04/2015 6.77 6.83 6.66 6.71 4,752
08/03/2015 6.75 6.75 6.7 6.7 9,616
07/31/2015 6.78 6.95 6.74 6.84 14,013
07/30/2015 6.71 6.815 6.71 6.7399 16,927
07/29/2015 6.65 6.83 6.6301 6.8 19,692
07/28/2015 6.5 6.65 6.5 6.65 20,865
07/27/2015 6.72 7.01 6.56 6.62 18,009
07/24/2015 6.74 6.79 6.72 6.76 10,649
07/23/2015 6.87 6.87 6.78 6.84 14,211
07/22/2015 6.88 6.9 6.88 6.9 6,062
07/21/2015 6.85 6.87 6.83 6.87 3,554
07/20/2015 6.9 6.9099 6.85 6.8601 25,487
07/17/2015 6.92 6.93 6.87 6.92 9,032
07/16/2015 6.97 7.04 6.9232 6.96 4,409
07/15/2015 6.94 6.94 6.87 6.9 13,655
07/14/2015 6.85 6.95 6.85 6.91 10,031
07/13/2015 6.9201 6.9201 6.84 6.88 12,288
07/10/2015 6.95 6.95 6.83 6.88 16,352
07/09/2015 6.8 6.8 6.745 6.75 20,261
07/08/2015 6.8 6.88 6.75 6.75 25,310
07/07/2015 6.91 6.91 6.84 6.9019 8,086
07/06/2015 6.95 6.95 6.79 6.91 31,068
07/02/2015 7.08 7.12 7.06 7.07 7,160
07/01/2015 7.03 7.03 6.99 7.02 16,318
06/30/2015 7 7.03 6.9299 7.03 36,417
06/29/2015 7.08 7.11 7.01 7.02 13,787
06/26/2015 7.05 7.12 7.05 7.06 3,895
06/25/2015 7.18 7.18 7.06 7.09 9,269
06/24/2015 7.12 7.15 7.11 7.11 16,274
06/23/2015 7.13 7.235 7.13 7.13 8,050
06/22/2015 7.15 7.15 7.1 7.12 16,479
06/19/2015 7.17 7.25 7.03 7.15 38,218
06/18/2015 7.2 7.25 7.2 7.24 2,912
06/17/2015 7.18 7.22 7.17 7.18 19,248
06/16/2015 7.09 7.16 7.08 7.11 11,688
06/15/2015 7.02 7.09 7.02 7.09 26,810
06/12/2015 7.2 7.2 7.11 7.14 20,982
06/11/2015 7.18 7.21 7.15 7.21 16,873
06/10/2015 7.2 7.25 7.1601 7.23 17,865
06/09/2015 7.1 7.12 7.06 7.12 8,009
06/08/2015 7.2 7.25 7.18 7.19 38,060
06/05/2015 7.26 7.34 7.26 7.2601 3,662
06/04/2015 7.36 7.37 7.28 7.31 13,325
06/03/2015 7.39 7.39 7.36 7.39 19,184
06/02/2015 7.45 7.4938 7.4 7.4401 10,792
06/01/2015 7.52 7.63 7.47 7.47 9,488
05/29/2015 7.54 7.54 7.5 7.5 5,499
05/28/2015 7.53 7.54 7.48 7.48 5,946
05/27/2015 7.59 7.59 7.55 7.5716 10,565
05/26/2015 7.6 7.78 7.6 7.6155 29,332
05/22/2015 7.66 7.67 7.5016 7.55 16,138
05/21/2015 7.7 7.74 7.68 7.71 15,402
05/20/2015 7.69 7.739 7.68 7.73 17,525
05/19/2015 7.6 7.69 7.57 7.66 11,017
05/18/2015 7.65 7.68 7.57 7.57 11,540
05/15/2015 7.61 7.676 7.61 7.64 7,640
05/14/2015 7.66 7.7 7.66 7.698 3,100
05/13/2015 7.65 7.66 7.61 7.64 11,347
05/12/2015 7.53 7.57 7.53 7.5375 6,880
05/11/2015 7.61 7.61 7.5201 7.53 19,810
05/08/2015 7.6 7.669 7.6 7.6 14,514
05/07/2015 7.55 7.63 7.5495 7.59 17,452
05/06/2015 7.61 7.62 7.56 7.61 16,386
05/05/2015 7.62 7.6299 7.56 7.6 12,508
05/04/2015 7.62 7.6201 7.571 7.62 51,563
05/01/2015 7.52 7.56 7.42 7.54 61,559
04/30/2015 7.61 7.61 7.53 7.57 25,253
04/29/2015 7.59 7.64 7.57 7.62 25,526
04/28/2015 7.69 7.6999 7.6585 7.673 7,524
04/27/2015 7.86 7.86 7.65 7.74 75,598
04/24/2015 7.82 7.85 7.79 7.81 12,734
04/23/2015 7.85 7.88 7.85 7.88 15,337
04/22/2015 7.93 7.93 7.84 7.85 6,913
04/21/2015 7.82 7.82 7.8 7.82 11,639
04/20/2015 7.83 7.86 7.8 7.82 15,758
04/17/2015 7.84 7.84 7.82 7.83 4,438
04/16/2015 7.83 7.9 7.81 7.89 17,532
04/15/2015 7.71 7.8 7.71 7.8 38,388
04/14/2015 7.75 7.7627 7.72 7.7627 24,953
04/13/2015 7.82 7.8699 7.75 7.77 16,937
04/10/2015 7.81 7.9 7.8 7.9 72,841
04/09/2015 7.8701 7.8899 7.8645 7.8899 3,827
04/08/2015 7.8 7.89 7.8 7.85 17,029
04/07/2015 7.88 7.9202 7.8401 7.88 16,934
04/06/2015 7.85 7.9 7.78 7.87 30,954
04/02/2015 7.75 7.76 7.74 7.76 5,841
04/01/2015 7.66 7.79 7.66 7.78 22,875
03/31/2015 7.75 7.78 7.6301 7.7 72,830
03/30/2015 7.78 7.83 7.75 7.77 31,159
03/27/2015 7.72 7.754 7.72 7.75 13,518
03/26/2015 7.66 7.75 7.66 7.75 4,892
03/25/2015 7.84 7.84 7.7452 7.76 5,165
03/24/2015 7.88 7.88 7.83 7.88 11,886
03/23/2015 7.85 7.87 7.78 7.8 20,997
03/20/2015 7.85 7.89 7.7499 7.85 19,631
03/19/2015 7.83 7.83 7.7757 7.79 7,837
03/18/2015 7.63 7.85 7.63 7.85 26,935
03/17/2015 7.71 7.78 7.71 7.78 13,550
03/16/2015 7.7 7.8299 7.7 7.741 18,673
03/13/2015 7.88 7.88 7.81 7.8101 7,572
03/12/2015 7.89 7.9099 7.85 7.85 17,585
03/11/2015 7.95 7.95 7.91 7.91 7,141
03/10/2015 7.99 7.99 7.9084 7.9148 14,525
03/09/2015 8 8.06 8 8.03 8,060
03/06/2015 8.04 8.094 8.03 8.05 22,376
03/05/2015 8.02 8.08 8.01 8.02 4,545
03/04/2015 8.06 8.06 8.02 8.02 13,332
03/03/2015 8.11 8.11 8.08 8.08 13,769
03/02/2015 8.01 8.1098 8.01 8.09 18,042
02/27/2015 8.15 8.15 8.05 8.05 4,575
02/26/2015 8.07 8.1175 8.07 8.09 9,421
02/25/2015 8.13 8.18 8.08 8.09 9,546
02/24/2015 8.19 8.2 8.03 8.11 20,822
02/23/2015 8.26 8.26 8.1501 8.1668 5,261
02/20/2015 8.26 8.26 8.19 8.2299 34,359
02/19/2015 8.18 8.2525 8.17 8.25 8,825
02/18/2015 8.32 8.35 8.21 8.31 23,627
02/17/2015 8.35 8.361 8.27 8.3 10,647
02/13/2015 8.3293 8.33 8.2701 8.33 7,337
02/12/2015 8.27 8.33 8.25 8.33 3,381
02/11/2015 8.15 8.25 8.11 8.21 40,240
02/10/2015 8.24 8.24 8.12 8.1201 7,960
02/09/2015 8.21 8.339 8.21 8.2952 8,079
02/06/2015 8.2 8.2 8.15 8.2 11,323
02/05/2015 8.2 8.23 8.12 8.2 6,674
02/04/2015 8.15 8.22 8.15 8.18 10,860
02/03/2015 8.12 8.2099 8.12 8.14 6,824
02/02/2015 8 8.13 8 8.07 13,354
01/30/2015 8.09 8.18 8.051 8.09 19,398
01/29/2015 8.08 8.2 8.08 8.2 10,977
01/28/2015 8.2066 8.2099 8.09 8.14 15,881
01/27/2015 8.06 8.19 8.06 8.1601 26,709
01/26/2015 8.12 8.19 7.87 8.15 14,759
01/23/2015 8.27 8.3 8.216 8.2499 12,261
01/22/2015 8.18 8.2899 8.17 8.2668 16,438
01/21/2015 8.05 8.16 8.05 8.15 2,667
01/20/2015 7.8 8.04 7.8 7.99 35,156
01/16/2015 7.95 8.01 7.94 7.95 22,703
01/15/2015 7.96 8.1399 7.96 7.96 12,893
01/14/2015 7.97 8.004 7.92 7.94 15,745
01/13/2015 8.23 8.3 8.11 8.16 32,765
01/12/2015 8.06 8.2395 7.97 8.16 19,431
01/09/2015 8.12 8.19 8 8.04 49,584
01/08/2015 8.26 8.26 8.109 8.2 33,103
01/07/2015 8.21 8.61 8.2 8.2 21,744
01/06/2015 8.22 8.3 8.06 8.1 33,326
01/05/2015 8.42 8.49 8.21 8.245 30,939
01/02/2015 8.42 8.56 8.4 8.56 7,986
12/31/2014 8.48 8.5 8.33 8.41 35,586
12/30/2014 8.49 8.495 8.41 8.44 30,902
12/29/2014 8.7 8.7 8.48 8.49 54,677
12/26/2014 9.08 9.1599 9.01 9.1 15,964
12/24/2014 8.98 9.135 8.9601 9.135 13,835
12/23/2014 9.11 9.1199 8.99 8.99 22,392
12/22/2014 9.11 9.22 9.07 9.1335 15,364
12/19/2014 9.07 9.13 9.06 9.09 22,195
12/18/2014 9.1 9.1 9.03 9.05 13,887
12/17/2014 8.87 8.95 8.79 8.9 33,443
12/16/2014 8.88 9.09 8.87 8.94 33,924
12/15/2014 9.12 9.1201 8.9 9 33,216
12/12/2014 9.19 9.19 9.0961 9.15 26,779
12/11/2014 9.18 9.18 9.0915 9.15 44,061
12/10/2014 9.19 9.2301 9.13 9.17 26,386
12/09/2014 9.12 9.2094 9.08 9.08 22,379
12/08/2014 9.18 9.1801 9.121 9.16 21,180
12/05/2014 9.2 9.2399 9.198 9.217 20,271
12/04/2014 9.29 9.29 9.2469 9.26 16,303
12/03/2014 9.23 9.33 9.22 9.3 29,882
12/02/2014 9.279 9.33 9.279 9.31 5,825
12/01/2014 9.32 9.32 9.19 9.24 11,327
11/28/2014 9.27 9.27 9.1601 9.22 10,919
11/26/2014 9.26 9.3032 9.2 9.2 20,157
11/25/2014 9.24 9.28 9.221 9.24 14,674
11/24/2014 9.27 9.31 9.27 9.28 24,388
11/21/2014 9.23 9.29 9.23 9.29 12,372
11/20/2014 9.07 9.2 9.01 9.2 44,906
11/19/2014 9.24 9.24 9.08 9.1 48,862
11/18/2014 9.15 9.2279 9.1 9.14 76,721
11/17/2014 8.83 9 8.83 9 44,494
11/14/2014 8.91 8.91 8.8501 8.8501 3,511
11/13/2014 8.81 8.86 8.81 8.86 13,523
11/12/2014 8.87 8.89 8.86 8.86 2,256
11/11/2014 8.86 8.9 8.86 8.9 10,368
11/10/2014 8.84 8.85 8.77 8.8 8,505
11/07/2014 8.88 8.94 8.88 8.9 19,131
11/06/2014 8.95 8.96 8.91 8.91 13,905
11/05/2014 8.96 8.97 8.94 8.9668 11,494
11/04/2014 9.03 9.07 8.99 9.04 29,077
11/03/2014 9.1299 9.1299 9.06 9.07 4,343
10/31/2014 9.16 9.17 9.058 9.13 17,038
10/30/2014 9.06 9.15 9.06 9.12 8,285
10/29/2014 9.21 9.21 9.01 9.01 13,101
10/28/2014 9.1 9.1285 9.08 9.1165 843
10/27/2014 9.12 9.16 9.08 9.13 16,148
10/24/2014 9.25 9.28 9.2176 9.2444 10,838
10/23/2014 9.21 9.35 9.21 9.32 9,303
10/22/2014 9.26 9.3 9.15 9.21 20,391
10/21/2014 9.26 9.315 9.26 9.28 24,396
10/20/2014 9.17 9.24 9.16 9.23 16,199
10/17/2014 9.18 9.26 9.18 9.2 4,746
10/16/2014 9.26 9.92 8.99 9.01 17,766
10/15/2014 9.15 9.17 8.75 8.931 27,286
10/14/2014 9.31 9.31 9.11 9.14 14,695
10/13/2014 9.24 9.35 9.18 9.18 8,353
10/10/2014 9.18 9.41 9.13 9.25 23,371
10/09/2014 9.32 9.37 9.175 9.28 11,420
10/08/2014 9.25 9.31 9.17 9.31 17,375
10/07/2014 9.28 9.36 9.2 9.22 20,350
10/06/2014 9.23 9.4 9.214 9.27 14,227
10/03/2014 9.36 9.36 9.21 9.21 6,499
10/02/2014 9.34 9.53 9.27 9.33 24,638
10/01/2014 9.56 9.573 9.3916 9.45 28,156
09/30/2014 9.69 9.69 9.432 9.52 53,604
09/29/2014 9.69 9.69 9.52 9.68 14,991
09/26/2014 9.76 9.78 9.71 9.71 8,382
09/25/2014 9.98 9.98 9.76 9.86 7,103
09/24/2014 9.93 9.93 9.7 9.87 25,664
09/23/2014 9.82 10.1 9.82 9.96 39,665
09/22/2014 9.85 9.85 9.66 9.82 22,189
09/19/2014 9.91 9.92 9.82 9.87 6,979
09/18/2014 9.85 9.9799 9.8428 9.92 9,546
09/17/2014 9.96 10.039 9.9 9.91 10,310
09/16/2014 9.9 10.04 9.82 9.93 10,459
09/15/2014 10.01 10.01 9.93 9.99 20,823
09/12/2014 9.93 9.98 9.93 9.95 55,188
09/11/2014 9.88 9.96 9.88 9.93 51,055
09/10/2014 9.84 9.98 9.84 9.94 19,173
09/09/2014 9.99 10.01 9.9271 9.93 35,875
09/08/2014 10.02 10.08 10.02 10.0562 19,028
09/05/2014 10 10.12 10 10.06 17,236
09/04/2014 10.03 10.09 10.03 10.08 3,134
09/03/2014 10.1 10.13 10.07 10.0703 27,119
09/02/2014 10.09 10.09 10.051 10.06 7,112
08/29/2014 10.03 10.09 10.03 10.0621 27,253
08/28/2014 9.99 10.06 9.99 10.06 29,720
08/27/2014 9.98 9.99 9.96 9.98 8,606
*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?