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
2019-02-21 5.43 5.43 5.295 5.295 1,500
2019-02-20 5.54 5.54 5.51 5.51 1,400
2019-02-19 5.48 5.58 5.47 5.55 7,700
2019-02-15 5.45 5.45 5.42 5.42 1,700
2019-02-14 5.29 5.40 5.25 5.40 5,682
2019-02-13 5.30 5.32 5.30 5.31 3,538
2019-02-12 5.29 5.30 5.24 5.24 5,008
2019-02-08 5.28 5.28 5.25 5.25 900
2019-02-07 5.33 5.33 5.25 5.25 1,700
2019-02-06 5.36 5.36 5.33 5.33 1,380
2019-02-05 5.34 5.36 5.34 5.35 280
2019-02-04 5.28 5.34 5.28 5.30 9,375
2019-02-01 5.28 5.295 5.27 5.28 2,398
2019-01-31 5.26 5.27 5.26 5.27 12,493
2019-01-30 5.175 5.26 5.175 5.26 3,900
2019-01-29 5.16 5.17 5.16 5.17 2,900
2019-01-28 5.14 5.14 5.11 5.13 800
2019-01-25 5.14 5.16 5.14 5.16 1,300
2019-01-24 5.09 5.09 5.06 5.06 400
2019-01-23 5.06 5.06 5.03 5.05 8,452
2019-01-22 5.10 5.10 5.05 5.05 2,200
2019-01-18 5.15 5.16 5.15 5.15 1,400
2019-01-17 5.12 5.14 5.12 5.13 1,000
2019-01-16 5.17 5.17 5.12 5.12 2,311
2019-01-15 5.19 5.21 5.19 5.20 1,200
2019-01-14 5.23 5.24 5.16 5.16 1,400
2019-01-11 5.24 5.28 5.21 5.23 7,461
2019-01-10 5.18 5.22 5.15 5.18 3,395
2019-01-09 5.08 5.11 5.08 5.08 700
2019-01-08 4.94 5.00 4.94 5.00 3,995

» 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.