Australia markets closed

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.24+0.94 (+1.83%)
At close: 04:00PM EDT
52.24 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202451.6352.7651.6352.2452.24361,229
12 Sept 202450.6951.6750.4651.3051.30312,900
11 Sept 202449.0650.5448.9950.4750.47602,800
10 Sept 202450.3950.3949.2249.2349.23462,200
09 Sept 202450.3850.9050.0450.2250.22532,300
06 Sept 202451.3451.7550.0450.3050.30441,600
05 Sept 202451.7352.6251.5051.6351.63444,600
04 Sept 202451.0852.3651.0351.7551.75359,500
03 Sept 202452.1552.7351.0951.3451.34449,200
30 Aug 202452.4752.8351.8152.7852.78483,500
29 Aug 202451.6352.7851.4752.2052.20358,300
28 Aug 202451.8451.9350.9551.2951.29365,900
27 Aug 202452.0052.1551.7252.0352.03280,700
26 Aug 202452.4552.4551.9252.0152.01421,400
23 Aug 202451.5552.2551.2651.9651.96443,800
22 Aug 202451.5151.7350.9251.2951.29901,800
21 Aug 202451.3351.3950.8351.3451.34528,100
20 Aug 202451.7052.0551.1051.1951.19337,000
19 Aug 202451.1952.0651.1951.8551.85552,800
16 Aug 202450.6951.5650.6950.9850.98398,800
15 Aug 202451.2451.9350.9351.1051.10339,600
14 Aug 202450.7751.3749.9150.5450.54333,300
13 Aug 202450.1351.1249.7750.7150.71489,500
12 Aug 202449.5849.8748.2849.6449.64458,200
09 Aug 202449.4949.6948.3149.5949.59583,500
08 Aug 202448.8050.1847.2549.6549.65758,900
07 Aug 202447.3150.4346.8448.5748.571,045,700
06 Aug 202445.3145.8944.9645.6045.60672,200
05 Aug 202444.3145.8443.5145.1245.12994,200
02 Aug 202448.1648.7646.7846.9846.98827,300
01 Aug 202452.8153.1148.5449.4549.45928,100
31 July 202452.3754.1751.5252.8152.81686,300
30 July 202452.0052.7851.8152.1352.13271,900
29 July 202451.6052.2551.3651.7651.76354,700
26 July 202451.1251.6250.7151.4451.44290,100
25 July 202450.8251.8050.3650.6450.64350,400
24 July 202452.0052.3850.7950.9550.95345,100
23 July 202452.5453.3052.4152.4752.47454,700
22 July 202451.8652.8851.0452.7152.71626,300
19 July 202450.4051.8150.1751.6651.66640,600
18 July 202450.3451.4050.2650.5250.52776,300
17 July 202449.8450.9549.8050.3650.36538,600
16 July 202449.5050.5049.4050.2850.28558,300
15 July 202448.5649.2148.2449.1149.11556,000
12 July 202449.0149.3048.5048.6748.67424,100
11 July 202448.3649.0448.1648.8548.85433,700
10 July 202448.3748.5546.8847.5447.54569,200
09 July 202447.0749.0946.7748.2448.24718,300
08 July 202446.7446.7646.1146.6746.67754,000
05 July 202446.3446.7445.7646.4146.41997,900
03 July 202445.8346.6945.8346.4446.44611,700
02 July 202446.0546.4845.6045.8345.83579,500
01 July 202446.9047.3045.8145.9145.91586,300
28 June 202447.0247.2446.4646.8546.851,232,500
27 June 202446.5347.0446.3646.7546.75601,100
26 June 202446.0946.8746.0946.3646.36674,500
25 June 202446.8446.8446.0546.5946.59714,800
24 June 202447.2847.7146.7046.8746.87503,100
21 June 202446.4347.2646.2147.1947.191,251,700
20 June 202445.7646.7945.7646.5846.58605,200
18 June 202447.1147.3845.7346.0346.031,025,100
17 June 202447.7447.9046.6847.1547.15613,200
14 June 202448.3148.8247.5647.8047.80337,400
13 June 202449.7649.9848.5748.5948.59331,800
12 June 202450.1351.1149.3049.7749.77444,000
11 June 202448.9849.3548.5048.7248.72387,800
10 June 202449.4749.6048.7549.4749.47573,400
07 June 202449.4450.1449.4149.9349.93331,800
06 June 202449.3550.5949.2150.0750.07393,200
05 June 202448.8349.8748.1049.7449.74501,800
04 June 202449.7050.1048.4248.4948.49522,600
03 June 202450.3450.8749.4149.7549.75473,500
31 May 202448.9749.9148.8549.7949.79650,200
30 May 202448.7048.9248.3248.8848.88424,400
29 May 202448.9148.9548.2248.4048.40485,300
28 May 202449.7850.6249.6349.7449.74462,100
24 May 202449.5050.1549.1049.8049.80445,000
23 May 202450.3650.8549.0949.4649.46559,000
22 May 202450.8351.2150.3350.3950.39768,400
21 May 202453.4153.5651.0151.0751.07902,400
20 May 202455.0155.4952.7853.3953.391,109,300
17 May 202456.9257.1654.7655.1755.171,014,800
16 May 202457.4657.6056.5257.0257.02523,500
15 May 202458.2758.2956.7457.4557.45642,500
14 May 202456.7858.2156.5557.6657.66902,100
13 May 202455.5756.4755.3756.3156.31615,100
10 May 202455.3255.3254.8655.0755.07829,800
09 May 202455.5456.4255.1555.3255.321,038,900
08 May 202455.8556.8854.6055.0755.071,770,700
07 May 202455.9956.8555.5656.3556.351,646,400
06 May 202455.3155.8854.8355.7555.752,060,500
03 May 202453.9155.6553.3455.0755.0714,590,700
02 May 202452.1654.0750.6853.6653.664,934,100
01 May 202447.6548.6147.5347.8547.85597,600
30 Apr 202448.5048.8047.5447.5647.56546,400
29 Apr 202448.5849.1648.5048.9148.91503,400
26 Apr 202448.6349.1348.4448.6248.62555,700
25 Apr 202447.6248.7247.3648.1048.10563,000
24 Apr 202449.3449.3448.5249.1749.17518,300
23 Apr 202448.5349.3448.1349.1749.17449,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...