FinData: Historical Data for AMEX, IAF - Aberdeen Australia Equity Fund Inc

Sunday, 21 April 2024

Aberdeen Australia Equity Fund Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.090	4.090	4.000	4.000	32,900
13/10/22	3.940	4.070	3.920	4.070	47,200
12/10/22	4.010	4.040	3.990	3.990	31,100
11/10/22	4.030	4.070	3.990	4.020	32,200
10/10/22	4.130	4.130	4.030	4.040	44,800
07/10/22	4.210	4.220	4.120	4.140	34,400
06/10/22	4.280	4.280	4.250	4.255	28,300
05/10/22	4.270	4.320	4.250	4.300	32,700
04/10/22	4.220	4.350	4.220	4.320	58,800
03/10/22	4.060	4.190	4.060	4.160	50,100
30/09/22	4.080	4.100	3.990	4.030	62,600
29/09/22	4.120	4.120	4.070	4.110	40,700
28/09/22	4.000	4.155	4.000	4.150	35,800
26/09/22	4.060	4.150	4.000	4.045	67,500
23/09/22	4.210	4.210	4.060	4.080	128,600
22/09/22	4.240	4.290	4.240	4.280	55,700
21/09/22	4.380	4.380	4.260	4.260	42,200
20/09/22	4.430	4.430	4.360	4.380	47,800
19/09/22	4.360	4.470	4.350	4.450	27,800
16/09/22	4.410	4.410	4.370	4.410	26,500
15/09/22	4.480	4.541	4.460	4.460	32,700
14/09/22	4.520	4.540	4.490	4.500	26,800
13/09/22	4.620	4.630	4.510	4.540	122,500
12/09/22	4.670	4.750	4.670	4.695	36,000
09/09/22	4.560	4.630	4.550	4.625	34,200
08/09/22	4.400	4.490	4.370	4.480	44,400
07/09/22	4.320	4.420	4.300	4.420	125,200
06/09/22	4.470	4.510	4.410	4.420	51,800
02/09/22	4.510	4.578	4.480	4.480	33,600
01/09/22	4.500	4.525	4.450	4.480	56,000
31/08/22	4.550	4.610	4.540	4.550	54,400
30/08/22	4.660	4.660	4.530	4.550	94,300
29/08/22	4.710	4.780	4.630	4.660	81,300
26/08/22	4.920	4.946	4.690	4.717	81,700
25/08/22	4.870	4.910	4.820	4.870	68,200
24/08/22	4.900	4.940	4.830	4.850	70,800
23/08/22	4.930	4.980	4.850	4.900	50,100
22/08/22	5.100	5.100	5.030	5.070	62,100
19/08/22	5.180	5.219	5.120	5.120	47,200
18/08/22	5.240	5.280	5.210	5.210	30,800
17/08/22	5.210	5.289	5.210	5.260	50,900
16/08/22	5.210	5.290	5.210	5.270	35,400
15/08/22	5.350	5.350	5.210	5.240	24,400

Global Indices

No news available...

Currencies