Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
12.66
-0.24 (-1.86%)
At close: Nov 18, 2025, 4:00 PM EST
12.66
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.77 | 13.15 | 12.77 | 12.78 | - | -0.90% | 6,936 |
| Nov 17, 2025 | 13.15 | 13.24 | 12.84 | 12.90 | 12.90 | -2.42% | 32,555 |
| Nov 14, 2025 | 13.27 | 13.42 | 13.20 | 13.22 | 13.22 | -0.75% | 14,345 |
| Nov 13, 2025 | 13.54 | 13.54 | 13.30 | 13.32 | 13.32 | -2.56% | 17,878 |
| Nov 12, 2025 | 13.67 | 13.68 | 13.62 | 13.67 | 13.67 | 0.29% | 5,194 |
| Nov 11, 2025 | 13.56 | 13.63 | 13.53 | 13.63 | 13.63 | 0.22% | 10,207 |
| Nov 10, 2025 | 13.49 | 13.60 | 13.40 | 13.60 | 13.60 | 1.57% | 11,897 |
| Nov 7, 2025 | 13.24 | 13.40 | 13.16 | 13.39 | 13.39 | 0.45% | 21,217 |
| Nov 6, 2025 | 13.33 | 13.33 | 13.21 | 13.33 | 13.33 | -0.02% | 10,561 |
| Nov 5, 2025 | 13.34 | 13.50 | 13.31 | 13.33 | 13.33 | -0.43% | 22,880 |
| Nov 4, 2025 | 13.50 | 13.55 | 13.31 | 13.39 | 13.39 | -2.12% | 20,449 |
| Nov 3, 2025 | 13.57 | 13.68 | 13.44 | 13.68 | 13.68 | 0.88% | 9,875 |
| Oct 31, 2025 | 13.53 | 13.65 | 13.47 | 13.56 | 13.56 | -0.37% | 16,163 |
| Oct 30, 2025 | 13.61 | 13.61 | 13.53 | 13.61 | 13.61 | -0.44% | 2,079 |
| Oct 29, 2025 | 13.68 | 13.77 | 13.58 | 13.67 | 13.67 | -0.54% | 29,723 |
| Oct 28, 2025 | 13.56 | 13.75 | 13.56 | 13.74 | 13.74 | 0.61% | 18,654 |
| Oct 27, 2025 | 13.51 | 13.72 | 13.45 | 13.66 | 13.66 | 1.52% | 46,578 |
| Oct 24, 2025 | 13.37 | 13.50 | 13.36 | 13.46 | 13.46 | 0.04% | 52,620 |
| Oct 23, 2025 | 13.85 | 14.15 | 13.32 | 13.45 | 13.45 | -1.90% | 16,405 |
| Oct 22, 2025 | 13.68 | 13.71 | 13.62 | 13.71 | 13.71 | 0.22% | 12,144 |
| Oct 21, 2025 | 13.74 | 13.77 | 13.65 | 13.68 | 13.68 | -0.44% | 17,801 |
| Oct 20, 2025 | 13.56 | 13.77 | 13.56 | 13.74 | 13.74 | 1.31% | 15,067 |
| Oct 17, 2025 | 13.56 | 13.74 | 13.44 | 13.56 | 13.56 | -0.43% | 10,969 |
| Oct 16, 2025 | 13.56 | 13.68 | 13.50 | 13.62 | 13.62 | 1.11% | 7,377 |
| Oct 15, 2025 | 13.26 | 13.53 | 13.26 | 13.47 | 13.47 | 2.28% | 8,724 |
| Oct 14, 2025 | 13.14 | 13.38 | 13.08 | 13.17 | 13.17 | -0.23% | 26,606 |
| Oct 13, 2025 | 13.20 | 13.44 | 13.11 | 13.20 | 13.20 | -0.90% | 29,586 |
| Oct 10, 2025 | 13.62 | 13.68 | 13.14 | 13.32 | 13.32 | -2.42% | 31,765 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.59 | 13.65 | 13.65 | -1.52% | 19,377 |
| Oct 8, 2025 | 13.86 | 13.98 | 13.80 | 13.86 | 13.86 | -0.22% | 7,838 |
| Oct 7, 2025 | 13.95 | 14.04 | 13.83 | 13.89 | 13.89 | -0.64% | 18,290 |
| Oct 6, 2025 | 14.04 | 14.04 | 13.81 | 13.98 | 13.98 | -0.21% | 19,979 |
| Oct 3, 2025 | 14.01 | 14.01 | 13.92 | 14.01 | 14.01 | 0.86% | 19,222 |
| Oct 2, 2025 | 13.98 | 13.98 | 13.80 | 13.89 | 13.89 | -0.43% | 27,546 |
| Oct 1, 2025 | 13.86 | 13.95 | 13.81 | 13.95 | 13.95 | 1.31% | 6,091 |
| Sep 30, 2025 | 13.74 | 13.86 | 13.74 | 13.77 | 13.77 | - | 11,410 |
| Sep 29, 2025 | 13.62 | 13.80 | 13.62 | 13.77 | 13.77 | 1.55% | 13,898 |
| Sep 26, 2025 | 13.62 | 13.62 | 13.47 | 13.56 | 13.56 | 0.22% | 19,135 |
| Sep 25, 2025 | 13.50 | 13.56 | 13.47 | 13.53 | 13.53 | 0.20% | 14,725 |
| Sep 24, 2025 | 13.59 | 13.68 | 13.50 | 13.50 | 13.50 | -1.08% | 16,102 |
| Sep 23, 2025 | 13.65 | 13.74 | 13.62 | 13.65 | 13.65 | - | 10,234 |
| Sep 22, 2025 | 13.77 | 13.77 | 13.65 | 13.65 | 13.65 | -0.66% | 33,272 |
| Sep 19, 2025 | 13.77 | 13.80 | 13.62 | 13.74 | 13.74 | -0.22% | 9,142 |
| Sep 18, 2025 | 13.71 | 13.80 | 13.56 | 13.77 | 13.77 | -0.86% | 21,217 |
| Sep 17, 2025 | 13.86 | 13.95 | 13.83 | 13.89 | 13.89 | 0.22% | 12,684 |
| Sep 16, 2025 | 13.86 | 13.86 | 13.62 | 13.86 | 13.86 | - | 25,785 |
| Sep 15, 2025 | 13.80 | 13.92 | 13.80 | 13.86 | 13.86 | - | 6,035 |
| Sep 12, 2025 | 13.95 | 13.95 | 13.80 | 13.86 | 13.86 | -0.65% | 16,386 |
| Sep 11, 2025 | 13.92 | 13.95 | 13.80 | 13.95 | 13.95 | 1.09% | 14,320 |
| Sep 10, 2025 | 13.74 | 13.86 | 13.74 | 13.80 | 13.80 | 0.22% | 10,205 |