Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.060
-0.010 (-0.25%)
At close: Mar 28, 2025, 4:00 PM
4.100
+0.040 (0.99%)
After-hours: Mar 28, 2025, 5:16 PM EST
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.08 | 4.10 | 4.02 | 4.06 | 4.06 | -0.25% | 93,503 |
| Mar 27, 2025 | 4.09 | 4.09 | 4.06 | 4.07 | 4.07 | -0.73% | 25,821 |
| Mar 26, 2025 | 4.09 | 4.12 | 4.09 | 4.10 | 4.10 | 0.24% | 20,555 |
| Mar 25, 2025 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | 0.74% | 13,439 |
| Mar 24, 2025 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 29,778 |
| Mar 21, 2025 | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | -0.49% | 31,267 |
| Mar 20, 2025 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | 0.37% | 44,067 |
| Mar 19, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | -0.12% | 14,567 |
| Mar 18, 2025 | 4.07 | 4.07 | 4.04 | 4.05 | 4.05 | -1.70% | 35,980 |
| Mar 17, 2025 | 4.05 | 4.12 | 4.04 | 4.12 | 4.12 | 1.98% | 27,218 |
| Mar 14, 2025 | 4.00 | 4.04 | 3.99 | 4.04 | 4.04 | 2.02% | 38,919 |
| Mar 13, 2025 | 3.96 | 3.99 | 3.90 | 3.96 | 3.96 | -1.00% | 55,115 |
| Mar 12, 2025 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 45,074 |
| Mar 11, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 83,746 |
| Mar 10, 2025 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | -0.49% | 123,004 |
| Mar 7, 2025 | 4.07 | 4.09 | 4.05 | 4.08 | 4.08 | -0.97% | 46,376 |
| Mar 6, 2025 | 4.12 | 4.17 | 4.12 | 4.12 | 4.12 | -0.96% | 76,688 |
| Mar 5, 2025 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 2.09% | 13,661 |
| Mar 4, 2025 | 4.12 | 4.16 | 4.05 | 4.08 | 4.08 | -0.85% | 91,208 |
| Mar 3, 2025 | 4.15 | 4.22 | 4.11 | 4.11 | 4.11 | 0.24% | 88,951 |
| Feb 28, 2025 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | -0.49% | 67,641 |
| Feb 27, 2025 | 4.18 | 4.28 | 4.10 | 4.12 | 4.12 | -1.20% | 120,565 |
| Feb 26, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.71% | 85,962 |
| Feb 25, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.71% | 79,513 |
| Feb 24, 2025 | 4.26 | 4.34 | 4.23 | 4.23 | 4.23 | -0.59% | 49,172 |
| Feb 21, 2025 | 4.30 | 4.32 | 4.25 | 4.26 | 4.26 | -3.73% | 114,199 |
| Feb 20, 2025 | 4.40 | 4.48 | 4.40 | 4.42 | 4.30 | 0.23% | 95,170 |
| Feb 19, 2025 | 4.42 | 4.42 | 4.37 | 4.41 | 4.29 | -1.56% | 125,580 |
| Feb 18, 2025 | 4.48 | 4.48 | 4.46 | 4.48 | 4.36 | 0.22% | 68,230 |
| Feb 14, 2025 | 4.46 | 4.49 | 4.46 | 4.47 | 4.35 | 0.11% | 80,366 |
| Feb 13, 2025 | 4.45 | 4.48 | 4.44 | 4.47 | 4.34 | 0.11% | 66,154 |
| Feb 12, 2025 | 4.42 | 4.47 | 4.38 | 4.46 | 4.34 | 0.79% | 87,349 |
| Feb 11, 2025 | 4.42 | 4.43 | 4.40 | 4.43 | 4.30 | - | 46,476 |
| Feb 10, 2025 | 4.43 | 4.46 | 4.42 | 4.43 | 4.30 | -0.23% | 59,425 |
| Feb 7, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.31 | -0.34% | 73,545 |
| Feb 6, 2025 | 4.40 | 4.46 | 4.40 | 4.45 | 4.33 | 0.68% | 74,259 |
| Feb 5, 2025 | 4.41 | 4.44 | 4.41 | 4.42 | 4.30 | 0.68% | 68,145 |
| Feb 4, 2025 | 4.36 | 4.40 | 4.35 | 4.39 | 4.27 | 1.15% | 79,428 |
| Feb 3, 2025 | 4.30 | 4.35 | 4.30 | 4.34 | 4.22 | -0.23% | 227,516 |
| Jan 31, 2025 | 4.40 | 4.42 | 4.35 | 4.35 | 4.23 | -0.91% | 72,093 |
| Jan 30, 2025 | 4.41 | 4.44 | 4.39 | 4.39 | 4.27 | 0.11% | 68,799 |
| Jan 29, 2025 | 4.38 | 4.43 | 4.30 | 4.39 | 4.27 | -0.45% | 71,899 |
| Jan 28, 2025 | 4.43 | 4.44 | 4.40 | 4.41 | 4.28 | -1.23% | 63,571 |
| Jan 27, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.34 | - | 64,963 |
| Jan 24, 2025 | 4.44 | 4.47 | 4.44 | 4.46 | 4.34 | 0.45% | 115,620 |
| Jan 23, 2025 | 4.43 | 4.45 | 4.42 | 4.44 | 4.32 | 0.45% | 47,259 |
| Jan 22, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.30 | -0.56% | 45,255 |
| Jan 21, 2025 | 4.38 | 4.47 | 4.38 | 4.45 | 4.32 | 1.95% | 71,736 |
| Jan 17, 2025 | 4.36 | 4.37 | 4.34 | 4.36 | 4.24 | -0.11% | 62,641 |
| Jan 16, 2025 | 4.38 | 4.38 | 4.36 | 4.37 | 4.25 | -0.11% | 47,574 |