Stockscreener 앱 받기
4.505
0.11%
0.005
Abrdn Australia Equity Fund Inc 주식 (IAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $4.51 | $4.48 | $0.03 | 47,610.0 | +0.11% |
| 2024-11-21 | $4.52 | $4.48 | $0.0427 | 52,482.0 | -1.96% |
| 2024-11-20 | $4.60 | $4.55 | $0.05 | 73,390.0 | -0.22% |
| 2024-11-19 | $4.60 | $4.53 | $0.07 | 89,018.0 | +0.22% |
| 2024-11-18 | $4.59 | $4.48 | $0.1057 | 105,775.0 | +2.00% |
| 2024-11-15 | $4.53 | $4.49 | $0.035 | 35,528.0 | +0.00% |
| 2024-11-14 | $4.53 | $4.50 | $0.035 | 94,790.0 | +0.00% |
| 2024-11-13 | $4.51 | $4.48 | $0.03 | 46,277.0 | -0.22% |
| 2024-11-12 | $4.58 | $4.49 | $0.0858 | 94,843.0 | -0.88% |
| 2024-11-11 | $4.55 | $4.52 | $0.03 | 71,648.0 | +0.00% |
| 2024-11-08 | $4.58 | $4.51 | $0.0699 | 68,029.0 | -0.66% |
| 2024-11-07 | $4.60 | $4.51 | $0.0888 | 23,975.0 | +2.23% |
| 2024-11-06 | $4.55 | $4.42 | $0.135 | 97,593.0 | -0.44% |
| 2024-11-05 | $4.50 | $4.43 | $0.0685 | 26,470.0 | +1.91% |
| 2024-11-04 | $4.45 | $4.40 | $0.0499 | 45,781.0 | -0.21% |
| 2024-11-01 | $4.44 | $4.39 | $0.045 | 54,957.0 | +0.91% |
| 2024-10-31 | $4.43 | $4.34 | $0.09 | 115,204.0 | -1.24% |
| 2024-10-30 | $4.49 | $4.42 | $0.07 | 45,227.0 | -0.67% |
| 2024-10-29 | $4.50 | $4.45 | $0.0499 | 75,247.0 | -0.67% |
| 2024-10-28 | $4.51 | $4.48 | $0.03 | 57,275.0 | +0.67% |
| 2024-10-25 | $4.49 | $4.45 | $0.04 | 101,135.0 | +0.22% |
| 2024-10-24 | $4.49 | $4.43 | $0.06 | 42,788.0 | -0.22% |
Abrdn Australia Equity Fund Inc 주식 (IAF) 연도별 가격 이력
이 심층 분석에서는 Abrdn Australia Equity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IAF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Australia Equity Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Australia Equity Fund Inc 주식 (IAF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.60 | $4.39 | $0.205 | 1,075,776.0 | +2.74% |
| 2024-10 | $4.70 | $4.34 | $0.36 | 1,883,228.0 | -6.90% |
| 2024-09 | $4.75 | $4.31 | $0.44 | 1,049,852.0 | +4.90% |
| 2024-08 | $4.56 | $4.08 | $0.48 | 954,036.0 | +1.13% |
| 2024-07 | $4.50 | $4.21 | $0.2897 | 1,055,860.0 | +2.54% |
| 2024-06 | $4.34 | $4.21 | $0.13 | 559,652.0 | +3.10% |
| 2024-05 | $4.50 | $4.16 | $0.34 | 851,921.0 | +0.00% |
| 2024-04 | $4.42 | $4.04 | $0.3757 | 1,731,417.0 | -1.41% |
| 2024-03 | $4.29 | $4.09 | $0.20 | 1,891,534.0 | +4.41% |
| 2024-02 | $4.32 | $3.95 | $0.3699 | 2,033,358.0 | -2.86% |
| 2024-01 | $4.33 | $4.06 | $0.275 | 1,644,114.0 | -3.00% |
Abrdn Australia Equity Fund Inc 주식 (IAF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.37 | $3.87 | $0.50 | 1,500,329.0 | +7.18% |
| 2023-11 | $4.09 | $3.62 | $0.47 | 1,465,885.0 | +11.91% |
| 2023-10 | $3.96 | $3.60 | $0.3645 | 1,153,753.0 | -8.61% |
| 2023-09 | $4.20 | $3.89 | $0.3099 | 1,014,368.0 | -4.59% |
| 2023-08 | $4.54 | $3.97 | $0.57 | 1,024,000.0 | -8.00% |
| 2023-07 | $4.55 | $4.15 | $0.40 | 911,272.0 | +4.41% |
| 2023-06 | $4.53 | $4.10 | $0.425 | 1,195,989.0 | +5.64% |
| 2023-05 | $4.47 | $4.06 | $0.41 | 1,093,074.0 | -7.06% |
| 2023-04 | $4.59 | $4.33 | $0.26 | 1,063,198.0 | +0.00% |
| 2023-03 | $4.88 | $4.20 | $0.6799 | 948,256.0 | -5.59% |
| 2023-02 | $5.15 | $4.51 | $0.64 | 1,402,158.0 | -6.44% |
| 2023-01 | $5.24 | $4.30 | $0.94 | 1,287,065.0 | +13.21% |
Abrdn Australia Equity Fund Inc 주식 (IAF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.75 | $4.31 | $0.44 | 1,244,556.0 | -6.00% |
| 2022-11 | $4.70 | $3.74 | $0.9599 | 1,423,952.0 | +15.88% |
| 2022-10 | $4.35 | $3.92 | $0.43 | 981,614.0 | +0.00% |
| 2022-09 | $4.75 | $3.98 | $0.77 | 1,145,370.0 | -11.43% |
| 2022-08 | $5.35 | $4.53 | $0.82 | 1,003,619.0 | -10.78% |
| 2022-07 | $5.14 | $4.45 | $0.69 | 697,405.0 | +10.63% |
| 2022-06 | $5.60 | $4.45 | $1.15 | 1,463,033.0 | -16.03% |
| 2022-05 | $5.80 | $5.05 | $0.75 | 1,294,290.0 | -3.35% |
| 2022-04 | $6.35 | $5.43 | $0.92 | 1,122,640.0 | -9.70% |
| 2022-03 | $6.34 | $5.42 | $0.92 | 1,875,064.0 | +9.20% |
| 2022-02 | $5.88 | $5.46 | $0.42 | 1,728,421.0 | +5.88% |
| 2022-01 | $6.16 | $5.25 | $0.9102 | 2,202,420.0 | -10.08% |
1.54%
8.96%
자본화:
|
볼륨(24시간):