Quantcast

Aberdeen Australia Equity Fund Inc Common Stock Historical Stock Prices

IAF 
$6.11
*  
0.06
0.99%
Get IAF Alerts
*Delayed - data as of Sep. 20, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 6.06 6.13 6.01 6.11 71,716
09/20/2018 6.05 6.13 6.01 6.11 71,716
09/19/2018 5.96 6.05 5.96 6.05 84,406
09/18/2018 5.87 5.95 5.86 5.95 75,222
09/17/2018 5.85 5.9 5.85 5.89 56,481
09/14/2018 5.83 5.84 5.8001 5.82 32,787
09/13/2018 5.88 5.88 5.8 5.82 61,000
09/12/2018 5.76 5.87 5.7401 5.8532 71,771
09/11/2018 5.72 5.76 5.71 5.76 56,235
09/10/2018 5.72 5.74 5.67 5.74 62,327
09/07/2018 5.7 5.75 5.66 5.68 73,232
09/06/2018 5.75 5.819 5.75 5.75 76,963
09/05/2018 5.85 5.87 5.74 5.82 142,185
09/04/2018 5.97 5.9901 5.85 5.85 119,220
08/31/2018 5.95 6 5.95 5.99 63,648
08/30/2018 6.12 6.15 5.96 5.972 115,054
08/29/2018 6.14 6.17 6.12 6.13 51,699
08/28/2018 6.21 6.21 6.1449 6.15 53,781
08/27/2018 6.2 6.2 6.1 6.13 62,790
08/24/2018 6.15 6.18 6.131 6.18 43,425
08/23/2018 6.12 6.13 6.09 6.1 36,297
08/22/2018 6.12 6.2 6.11 6.18 25,346
08/21/2018 6.14 6.18 6.14 6.141 21,254
08/20/2018 6.15 6.2 6.15 6.18 22,705
08/17/2018 6.17 6.19 6.167 6.19 23,112
08/16/2018 6.2 6.21 6.15 6.18 66,483
08/15/2018 6.16 6.16 6.11 6.11 26,524
08/14/2018 6.18 6.18 6.1201 6.16 28,886
08/13/2018 6.13 6.16 6.11 6.14 20,983
08/10/2018 6.12 6.21 6.1 6.11 35,669
08/09/2018 6.2 6.21 6.18 6.21 58,094
08/08/2018 6.2 6.2 6.1484 6.2 13,387
08/07/2018 6.19 6.2 6.16 6.2 55,575
08/06/2018 6.08 6.17 6.06 6.1 38,609
08/03/2018 6.16 6.19 6.11 6.12 27,281
08/02/2018 6.13 6.19 6.13 6.14 26,329
08/01/2018 6.13 6.19 6.13 6.15 21,940
07/31/2018 6.15 6.18 6.13 6.1562 30,781
07/30/2018 6.17 6.17 6.11 6.14 25,673
07/27/2018 6.18 6.1899 6.1331 6.16 36,352
07/26/2018 6.11 6.18 6.11 6.17 33,086
07/25/2018 6.16 6.16 6.13 6.14 36,991
07/24/2018 6.16 6.16 6.11 6.16 48,283
07/23/2018 6.12 6.15 6.06 6.1 37,308
07/20/2018 6.1 6.16 6.1 6.15 42,309
07/19/2018 6.08 6.13 6.03 6.04 56,015
07/18/2018 6.09 6.14 6.0817 6.14 42,810
07/17/2018 6.03 6.149 6.03 6.08 31,419
07/16/2018 6.09 6.12 6.04 6.05 55,454
07/13/2018 6.07 6.08 6.03 6.03 35,522
07/12/2018 6.15 6.15 6.08 6.12 22,216
07/11/2018 6.08 6.13 6.08 6.12 42,970
07/10/2018 6.09 6.14 6.09 6.1 29,406
07/09/2018 6.16 6.16 6.08 6.09 88,252
07/06/2018 6.16 6.16 6.15 6.15 41,693
07/05/2018 6.24 6.24 6.15 6.15 54,903
07/03/2018 6.2 6.21 6.1564 6.2 35,909
07/02/2018 6.27 6.27 6.08 6.25 65,701
06/29/2018 6.18 6.25 6.17 6.25 70,830
06/28/2018 6.04 6.14 6.04 6.14 47,434
06/27/2018 6.09 6.16 6.01 6.01 49,523
06/26/2018 6.06 6.08 6.06 6.08 22,690
06/25/2018 6.09 6.0927 6 6 31,677
06/22/2018 6.12 6.16 6.09 6.13 36,354
06/21/2018 6.11 6.11 6.06 6.09 68,991
06/20/2018 6.12 6.25 6.09 6.11 33,389
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IAF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio