Wednesday, February 10, 2010, 8:58am EST - Canadian Markets open in 32 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Aberdeen Australia Equity Fund Inc. (IAF)

 On Feb 9: 10.719 USD   0.00 (0.00%)  
MORE ON IAF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 10.57 10.75 10.40 10.72 79,800 10.72
8-Feb-10 10.36 10.53 10.33 10.38 73,200 10.38
5-Feb-10 10.49 10.56 9.90 10.24 226,200 10.24
4-Feb-10 11.00 11.00 10.60 10.61 86,900 10.61
3-Feb-10 11.05 11.12 11.00 11.09 41,900 11.09
2-Feb-10 10.77 11.21 10.77 11.17 107,300 11.17
1-Feb-10 10.62 10.82 10.28 10.81 101,400 10.81
29-Jan-10 11.22 11.24 10.47 10.53 226,600 10.53
28-Jan-10 11.43 11.46 11.05 11.20 90,700 11.20
27-Jan-10 11.60 11.60 11.16 11.34 192,600 11.34
26-Jan-10 11.70 11.85 11.68 11.68 36,900 11.68
25-Jan-10 11.72 11.85 11.72 11.82 46,500 11.82
22-Jan-10 12.01 12.01 11.69 11.71 112,900 11.71
21-Jan-10 12.46 12.49 12.01 12.08 91,000 12.08
20-Jan-10 12.75 12.75 12.43 12.47 37,600 12.47
19-Jan-10 12.70 12.82 12.43 12.82 90,400 12.82
15-Jan-10 12.73 12.85 12.30 12.57 73,600 12.57
14-Jan-10 12.66 12.85 12.66 12.74 45,800 12.74
13-Jan-10 12.66 12.73 12.57 12.58 37,600 12.58
12-Jan-10 12.74 12.80 12.50 12.50 62,200 12.50
11-Jan-10 12.83 12.87 12.69 12.79 63,500 12.79
8-Jan-10 12.60 12.95 12.60 12.66 36,300 12.66
7-Jan-10 12.60 12.74 12.58 12.68 42,600 12.68
6-Jan-10 12.67 12.78 12.57 12.75 36,200 12.75
5-Jan-10 12.55 12.64 12.40 12.60 47,000 12.60
4-Jan-10 12.41 12.60 12.35 12.56 67,700 12.56
31-Dec-09 12.17 12.30 12.16 12.17 35,300 12.17
30-Dec-09 12.34 12.34 12.08 12.20 43,500 12.20
29-Dec-09 12.40 12.49 12.25 12.28 76,500 12.28
29-Dec-09 $ 0.22 Cash Dividend
28-Dec-09 12.50 12.68 12.50 12.56 73,800 12.34
24-Dec-09 12.37 12.60 12.37 12.50 29,900 12.28
23-Dec-09 12.33 12.43 12.33 12.42 60,900 12.20
22-Dec-09 12.36 12.43 12.27 12.38 55,900 12.16
21-Dec-09 12.25 12.61 12.25 12.35 65,400 12.13
18-Dec-09 12.23 12.25 12.13 12.14 46,700 11.93
17-Dec-09 12.32 12.32 12.16 12.22 41,900 12.01
16-Dec-09 12.42 12.48 12.35 12.35 54,100 12.13
15-Dec-09 12.55 12.55 12.44 12.47 61,000 12.25
14-Dec-09 12.55 12.59 12.49 12.57 76,000 12.35
11-Dec-09 12.80 12.85 12.55 12.57 76,700 12.35
10-Dec-09 12.80 13.00 12.80 12.81 52,200 12.59
9-Dec-09 13.00 13.02 12.70 12.83 147,100 12.61
8-Dec-09 12.96 13.15 12.95 13.06 101,300 12.83
7-Dec-09 12.98 13.25 12.71 13.25 72,800 13.02
4-Dec-09 13.10 13.29 12.96 13.09 43,300 12.86
3-Dec-09 13.24 13.24 13.00 13.00 34,600 12.77
2-Dec-09 13.00 13.13 12.94 13.05 62,700 12.82
1-Dec-09 12.75 13.00 12.75 13.00 48,800 12.77
30-Nov-09 12.51 12.74 12.42 12.58 54,000 12.36
27-Nov-09 12.59 12.93 12.36 12.50 90,600 12.28
25-Nov-09 12.84 13.12 12.80 13.02 67,300 12.79
24-Nov-09 12.83 12.83 12.53 12.65 46,200 12.43
23-Nov-09 12.58 12.84 12.58 12.71 89,400 12.49
20-Nov-09 12.69 12.69 12.50 12.54 66,600 12.32
19-Nov-09 12.80 12.80 12.57 12.75 63,300 12.53
18-Nov-09 12.74 13.00 12.74 12.93 70,500 12.70
17-Nov-09 12.99 12.99 12.84 12.87 53,400 12.64
16-Nov-09 13.00 13.11 12.97 13.06 94,000 12.83
13-Nov-09 12.55 13.00 12.55 12.97 113,700 12.74
12-Nov-09 12.39 12.63 12.39 12.56 149,900 12.34
11-Nov-09 12.40 12.54 12.40 12.45 73,000 12.23
10-Nov-09 12.30 12.44 12.15 12.40 71,800 12.18
9-Nov-09 12.12 12.50 12.12 12.42 73,100 12.20
6-Nov-09 11.86 12.09 11.78 12.00 30,800 11.79
5-Nov-09 12.25 12.25 11.55 11.89 42,400 11.68
4-Nov-09 11.43 11.89 11.43 11.75 77,300 11.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices