Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.520
+0.030 (0.67%)
Jul 23, 2025, 4:00 PM - Market closed
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 4.50 | 4.54 | 4.49 | 4.52 | 4.52 | 0.67% | 45,028 |
| Jul 22, 2025 | 4.47 | 4.51 | 4.47 | 4.49 | 4.49 | -0.22% | 96,597 |
| Jul 21, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.22% | 68,190 |
| Jul 18, 2025 | 4.51 | 4.53 | 4.49 | 4.51 | 4.51 | 1.12% | 16,026 |
| Jul 17, 2025 | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | - | 24,807 |
| Jul 16, 2025 | 4.42 | 4.47 | 4.41 | 4.46 | 4.46 | 1.13% | 46,780 |
| Jul 15, 2025 | 4.45 | 4.47 | 4.41 | 4.41 | 4.41 | -1.23% | 54,453 |
| Jul 14, 2025 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | -0.33% | 59,828 |
| Jul 11, 2025 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -1.21% | 25,176 |
| Jul 10, 2025 | 4.51 | 4.56 | 4.49 | 4.54 | 4.54 | 1.23% | 68,202 |
| Jul 9, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.44% | 27,263 |
| Jul 8, 2025 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.78% | 28,165 |
| Jul 7, 2025 | 4.47 | 4.50 | 4.44 | 4.47 | 4.47 | -1.00% | 109,864 |
| Jul 3, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | - | 16,851 |
| Jul 2, 2025 | 4.51 | 4.51 | 4.48 | 4.51 | 4.51 | - | 55,632 |
| Jul 1, 2025 | 4.46 | 4.51 | 4.45 | 4.51 | 4.51 | 0.89% | 17,783 |
| Jun 30, 2025 | 4.41 | 4.48 | 4.41 | 4.47 | 4.47 | 0.90% | 62,069 |
| Jun 27, 2025 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 37,419 |
| Jun 26, 2025 | 4.47 | 4.53 | 4.45 | 4.48 | 4.48 | 0.90% | 73,623 |
| Jun 25, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | -0.67% | 24,749 |
| Jun 24, 2025 | 4.44 | 4.48 | 4.43 | 4.47 | 4.47 | 1.59% | 53,149 |
| Jun 23, 2025 | 4.39 | 4.44 | 4.35 | 4.40 | 4.40 | -0.63% | 58,055 |
| Jun 20, 2025 | 4.42 | 4.51 | 4.40 | 4.43 | 4.43 | 0.18% | 42,249 |
| Jun 18, 2025 | 4.44 | 4.47 | 4.41 | 4.42 | 4.42 | -0.45% | 15,475 |
| Jun 17, 2025 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 43,076 |
| Jun 16, 2025 | 4.48 | 4.51 | 4.45 | 4.47 | 4.47 | 0.45% | 23,923 |
| Jun 13, 2025 | 4.49 | 4.49 | 4.41 | 4.45 | 4.45 | -1.33% | 35,811 |
| Jun 12, 2025 | 4.50 | 4.51 | 4.40 | 4.51 | 4.51 | 0.22% | 60,363 |
| Jun 11, 2025 | 4.50 | 4.53 | 4.48 | 4.50 | 4.50 | 0.22% | 43,178 |
| Jun 10, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 2.05% | 57,414 |
| Jun 9, 2025 | 4.39 | 4.44 | 4.39 | 4.40 | 4.40 | -0.23% | 42,470 |
| Jun 6, 2025 | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.23% | 28,100 |
| Jun 5, 2025 | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | 0.45% | 116,586 |
| Jun 4, 2025 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 0.23% | 44,350 |
| Jun 3, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 0.92% | 48,214 |
| Jun 2, 2025 | 4.32 | 4.38 | 4.31 | 4.35 | 4.35 | 0.93% | 64,901 |
| May 30, 2025 | 4.30 | 4.31 | 4.19 | 4.31 | 4.31 | 1.17% | 41,616 |
| May 29, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 79,486 |
| May 28, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | -1.15% | 57,141 |
| May 27, 2025 | 4.33 | 4.34 | 4.30 | 4.33 | 4.33 | 1.17% | 55,678 |
| May 23, 2025 | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | 0.94% | 41,787 |
| May 22, 2025 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | -2.42% | 27,379 |
| May 21, 2025 | 4.34 | 4.39 | 4.34 | 4.35 | 4.23 | -0.57% | 48,090 |
| May 20, 2025 | 4.34 | 4.38 | 4.34 | 4.37 | 4.25 | 0.58% | 54,101 |
| May 19, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.23 | 0.81% | 52,820 |
| May 16, 2025 | 4.33 | 4.34 | 4.29 | 4.31 | 4.19 | -0.69% | 42,231 |
| May 15, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.22 | 1.40% | 24,928 |
| May 14, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | 4.16 | -0.93% | 42,603 |
| May 13, 2025 | 4.28 | 4.34 | 4.28 | 4.32 | 4.20 | 1.41% | 56,523 |
| May 12, 2025 | 4.31 | 4.32 | 4.26 | 4.26 | 4.14 | 0.24% | 37,496 |