Quantcast

Aberdeen Australia Equity Fund Inc Common Stock Historical Stock Prices

IAF 
$5.06
*  
0.03
0.6%
Get IAF Alerts
*Delayed - data as of Jan. 23, 2019 12:49 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
12:49 5.07 5.084 5.04 5.06 17,074
01/22/2019 5.1 5.11 5.02 5.03 99,948
01/18/2019 5.15 5.18 5.11 5.11 78,145
01/17/2019 5.1 5.15 5.07 5.11 101,928
01/16/2019 5.16 5.1917 5.1 5.13 72,393
01/15/2019 5.19 5.21 5.14 5.15 45,690
01/14/2019 5.2 5.24 5.13 5.14 62,909
01/11/2019 5.2 5.306 5.1923 5.22 88,628
01/10/2019 5.26 5.27 5.14 5.21 163,637
01/09/2019 5.01 5.13 5.01 5.12 66,362
01/08/2019 4.91 5.02 4.89 5.01 119,445
01/07/2019 4.82 4.91 4.81 4.85 90,741
01/04/2019 4.67 4.845 4.67 4.81 81,563
01/03/2019 4.67 4.7 4.65 4.66 62,738
01/02/2019 4.67 4.7436 4.63 4.7073 72,190
12/31/2018 4.68 4.77 4.68 4.75 151,424
12/28/2018 4.66 4.78 4.64 4.74 119,542
12/27/2018 4.78 4.82 4.74 4.82 98,901
12/26/2018 4.76 4.8155 4.7 4.81 125,398
12/24/2018 4.65 4.77 4.65 4.71 77,456
12/21/2018 4.76 4.8 4.68 4.73 162,696
12/20/2018 4.9 5.15 4.63 4.72 219,331
12/19/2018 5.03 5.05 4.94 4.95 54,354
12/18/2018 5.03 5.03 4.97 4.99 54,068
12/17/2018 4.96 5.04 4.96 4.96 90,518
12/14/2018 5 5.02 4.95 4.95 58,512
12/13/2018 5.1 5.1 5.04 5.05 33,219
12/12/2018 5.05 5.14 5 5.04 121,813
12/11/2018 5 5.07 4.98 4.98 42,242
12/10/2018 5.09 5.09 4.95 4.95 91,307
12/07/2018 5.09 5.17 5.08 5.15 126,164
12/06/2018 5.14 5.2 5.03 5.09 122,601
12/04/2018 5.3 5.3 5.19 5.19 49,935
12/03/2018 5.28 5.33 5.28 5.32 43,956
11/30/2018 5.19 5.2242 5.15 5.21 41,624
11/29/2018 5.2 5.26 5.2 5.23 39,883
11/28/2018 5.12 5.22 5.11 5.21 43,374
11/27/2018 5.13 5.1539 5.08 5.12 81,282
11/26/2018 5.24 5.289 5.17 5.17 24,790
11/23/2018 5.2 5.21 5.16 5.19 27,612
11/21/2018 5.14 5.21 5.13 5.2 38,268
11/20/2018 5.12 5.13 5.07 5.12 69,081
11/19/2018 5.21 5.2101 5.14 5.16 62,413
11/16/2018 5.18 5.22 5.15 5.2 47,979
11/15/2018 5.12 5.21 5.11 5.15 62,312
11/14/2018 5.17 5.23 5.14 5.14 47,858
11/13/2018 5.27 5.2784 5.22 5.23 45,277
11/12/2018 5.36 5.36 5.24 5.24 53,373
11/09/2018 5.32 5.396 5.31 5.32 57,093
11/08/2018 5.4 5.45 5.37 5.39 46,233
11/07/2018 5.37 5.39 5.36 5.37 41,128
11/06/2018 5.28 5.38 5.28 5.31 44,507
11/05/2018 5.22 5.36 5.22 5.25 33,543
11/02/2018 5.25 5.39 5.22 5.24 58,798
11/01/2018 5.23 5.3031 5.21 5.24 32,915
10/31/2018 5.17 5.2225 5.17 5.17 43,151
10/30/2018 5.16 5.18 5.08 5.13 46,544
10/29/2018 5.18 5.229 5.05 5.08 50,419
10/26/2018 5.27 5.27 5.08 5.18 67,925
10/25/2018 5.27 5.38 5.19 5.19 57,574
10/24/2018 5.33 5.3393 5.22 5.22 48,320
10/23/2018 5.31 5.4 5.28 5.3027 66,021
10/22/2018 5.44 5.4527 5.39 5.39 54,177
*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?

Smart Portfolio