Aberdeen Australia Equity Fund (IAF)

9.81 +0.41  +4.36%  May 29, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Aberdeen Australia Equity Fund Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 9.44 9.44 9.35 9.400 21540
May 24, 2012 9.48 9.51 9.36 9.447 68271
May 23, 2012 9.45 9.479 9.31 9.43 68332
May 22, 2012 9.63 9.70 9.50 9.51 82281
May 21, 2012 9.52 9.62 9.43 9.59 40522
May 18, 2012 9.66 9.73 9.43 9.45 79064
May 17, 2012 9.75 9.90 9.72 9.72 41683
May 16, 2012 9.83 9.934 9.79 9.79 62581
May 15, 2012 10.02 10.10 9.95 9.95 50358
May 14, 2012 10.02 10.17 10.02 10.06 51945
May 11, 2012 10.16 10.30 10.14 10.17 38101
May 10, 2012 10.34 10.44 10.30 10.30 26282
May 9, 2012 10.14 10.26 10.13 10.22 34101
May 8, 2012 10.23 10.29 10.07 10.29 78445
May 7, 2012 10.29 10.41 10.02 10.35 80641
May 4, 2012 10.65 10.65 10.31 10.35 103134
May 3, 2012 10.82 10.83 10.70 10.75 45560
May 2, 2012 10.78 10.90 10.70 10.80 81646
May 1, 2012 11.05 11.05 10.88 10.93 60480
April 30, 2012 11.11 11.11 10.89 11.02 39985
April 27, 2012 11.00 11.15 10.95 11.10 82650
April 26, 2012 10.69 11.00 10.69 10.99 80779
April 25, 2012 10.75 10.78 10.71 10.73 26578
April 24, 2012 10.62 10.77 10.62 10.63 23194
April 23, 2012 10.65 10.70 10.55 10.62 31814
April 20, 2012 10.81 10.81 10.72 10.79 25358
April 19, 2012 10.69 10.81 10.64 10.79 34372
April 18, 2012 10.62 10.75 10.62 10.74 23204
April 17, 2012 10.64 10.72 10.60 10.62 38965
April 16, 2012 10.80 10.80 10.58 10.60 86858
April 13, 2012 10.68 10.73 10.60 10.67 66700
April 12, 2012 10.51 10.71 10.51 10.65 77496
April 11, 2012 10.43 10.52 10.42 10.42 46384
April 10, 2012 10.45 10.56 10.33 10.33 65028
April 9, 2012 10.39 10.51 10.35 10.46 44547
April 5, 2012 10.41 10.52 10.41 10.52 14459
April 4, 2012 10.45 10.46 10.37 10.41 32824
April 3, 2012 10.61 10.61 10.44 10.48 51269
April 2, 2012 10.67 10.70 10.57 10.57 61864
March 30, 2012 10.59 10.75 10.55 10.75 53653
March 29, 2012 10.52 10.57 10.49 10.56 43272
March 28, 2012 10.91 10.91 10.48 10.57 112500
March 27, 2012 11.21 11.21 10.87 11.10 40445
March 26, 2012 11.10 11.20 11.10 11.14 66207
March 23, 2012 10.88 11.05 10.81 11.00 7075
March 22, 2012 10.65 10.89 10.63 10.88 68867
March 21, 2012 10.85 10.90 10.78 10.81 49470
March 20, 2012 10.93 11.00 10.83 10.92 73375
March 19, 2012 10.97 11.14 10.97 11.08 44030
March 16, 2012 10.87 11.04 10.87 11.01 39372
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IAF News

$IAF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2MFy
about 109 days ago by MarketBrief
RT @StockTickr Here's my trading radar for the day: $AGNC, $ASML, $CIEN, $CML, $GT, $IAF, $LINE, $LULU, $SFD, $TEVA, $TTM, $ZQK
about 537 days ago by PavolHollosy
Here's my trading radar for the day: $AGNC, $ASML, $CIEN, $CML, $GT, $IAF, $LINE, $LULU, $SFD, $TEVA, $TTM, $ZQK
about 537 days ago by StockTickr
$IAF holding up 6% yield..
about 929 days ago by netsoundoff
Movers in my portfolios on open today. Up >5%: None; Dn >5%: $IAF
about 970 days ago by rcline_jr
Movers in my portfolios today. Up >5%: $ENER $CMED $IAF $LAD $PWRD $CYOU; Dn >5%: $MTXX
about 994 days ago by rcline_jr
Movers in my portfolios on open today. Up >5%: None Dn >5%: $ATW $IAF
about 1058 days ago by rcline_jr
Movers in my portfolios today. Up >5%: $FIG $SAH $HES $EOG $IAF $NSIT $TRW; Dn >5%: none
about 1097 days ago by rcline_jr
Australian #MKT Lifted Ban on "Financial Short Selling" Yesterday-Monday May 25 2009 Watch 4Fallout As Wk Cont $EWA $CNZLX $IAF $QAW $SPI
about 1100 days ago by chartingstock
Australian central bank kept rates on hold. Long $FXA, $FAX, $IAF
about 1184 days ago by mikeblair
@marissa_alex buy this $IAF
about 1329 days ago by JackRyanBauer

Recent Quotes

Symbol Price Chg Chg % Market Cap
IAF 9.81 +0.41 +4.36%
IAE 14.79 +0.14 +0.96%
IACI 45.80 +1.07 +2.39% 3.635B
HSNI 39.67 +0.43 +1.10% 2.272B
HSKA 12.22 +0.14 +1.16% 63.66M
HSII 16.79 +0.26 +1.57% 295.39M
HSFT 13.06 +0.17 +1.32% 404.23M
HSC 20.78 +0.48 +2.36% 1.635B
HGT 6.70 -0.14 -2.05% 273.60M
HGSI 13.81 +0.20 +1.47% 2.708B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close