ABERDEEN AUSTRALIA EQTY FD Historical Stock Price

Below is the stock price history for Aberdeen Australia Eqty Fd IAF. Data is recorded each day for the historical open, high, low, close and volume. The Aberdeen Australia Eqty Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aberdeen Australia Eqty Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 5.01 5.01 4.95 4.95 1,200
2018-12-12 5.01 5.01 5.01 5.01 500
2018-12-11 4.99 4.99 4.99 4.99 100
2018-12-10 5.00 5.00 4.97 4.97 700
2018-12-07 5.09 5.17 5.09 5.14 18,715
2018-12-06 5.11 5.11 5.03 5.11 3,139
2018-12-04 5.27 5.27 5.265 5.265 400
2018-12-03 5.31 5.31 5.295 5.30 1,400
2018-11-30 5.15 5.19 5.15 5.19 955
2018-11-29 5.23 5.25 5.23 5.25 400
2018-11-27 5.10 5.15 5.10 5.12 1,301
2018-11-26 5.20 5.20 5.20 5.20 600
2018-11-23 5.18 5.18 5.18 5.18 400
2018-11-21 5.17 5.21 5.15 5.21 782
2018-11-20 5.10 5.12 5.10 5.12 1,080
2018-11-19 5.17 5.17 5.14 5.16 1,415
2018-11-16 5.165 5.19 5.165 5.19 900
2018-11-15 5.11 5.18 5.11 5.17 2,953
2018-11-14 5.15 5.17 5.14 5.17 1,600
2018-11-13 5.26 5.27 5.23 5.23 2,183
2018-11-12 5.36 5.36 5.26 5.27 1,912
2018-11-09 5.34 5.34 5.33 5.33 897
2018-11-08 5.38 5.38 5.38 5.38 300
2018-11-07 5.37 5.37 5.37 5.37 300
2018-11-06 5.31 5.31 5.31 5.31 100
2018-11-05 5.30 5.30 5.30 5.30 500
2018-11-02 5.27 5.27 5.25 5.25 228
2018-11-01 5.24 5.24 5.23 5.23 600
2018-10-31 5.22 5.22 5.19 5.20 3,702
2018-10-30 5.17 5.17 5.14 5.14 1,700

» More Aberdeen Australia Eqty Fd Stock Price History

To see other companies like Aberdeen Australia Eqty Fd (IAF), view our stock market today for news, and other data.