Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.510
+0.050 (1.12%)
Jul 18, 2025, 4:00 PM - Market closed

IAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20254.514.534.494.514.511.12%16,026
Jul 17, 20254.444.474.444.464.46-24,807
Jul 16, 20254.424.474.414.464.461.13%46,780
Jul 15, 20254.454.474.414.414.41-1.23%54,453
Jul 14, 20254.424.484.414.474.47-0.33%59,828
Jul 11, 20254.524.524.474.484.48-1.21%25,176
Jul 10, 20254.514.564.494.544.541.23%68,202
Jul 9, 20254.514.514.484.484.48-0.44%27,263
Jul 8, 20254.484.504.464.504.500.78%28,165
Jul 7, 20254.474.504.444.474.47-1.00%109,864
Jul 3, 20254.524.524.514.514.51-16,851
Jul 2, 20254.514.514.484.514.51-55,632
Jul 1, 20254.464.514.454.514.510.89%17,783
Jun 30, 20254.414.484.414.474.470.90%62,069
Jun 27, 20254.464.484.434.434.43-1.12%37,419
Jun 26, 20254.474.534.454.484.480.90%73,623
Jun 25, 20254.444.454.434.444.44-0.67%24,749
Jun 24, 20254.444.484.434.474.471.59%53,149
Jun 23, 20254.394.444.354.404.40-0.63%58,055
Jun 20, 20254.424.514.404.434.430.18%42,249
Jun 18, 20254.444.474.414.424.42-0.45%15,475
Jun 17, 20254.474.494.414.444.44-0.67%43,076
Jun 16, 20254.484.514.454.474.470.45%23,923
Jun 13, 20254.494.494.414.454.45-1.33%35,811
Jun 12, 20254.504.514.404.514.510.22%60,363
Jun 11, 20254.504.534.484.504.500.22%43,178
Jun 10, 20254.444.494.444.494.492.05%57,414
Jun 9, 20254.394.444.394.404.40-0.23%42,470
Jun 6, 20254.444.444.394.414.41-0.23%28,100
Jun 5, 20254.424.454.394.424.420.45%116,586
Jun 4, 20254.384.424.374.404.400.23%44,350
Jun 3, 20254.354.394.354.394.390.92%48,214
Jun 2, 20254.324.384.314.354.350.93%64,901
May 30, 20254.304.314.194.314.311.17%41,616
May 29, 20254.304.304.264.264.26-0.47%79,486
May 28, 20254.284.304.274.284.28-1.15%57,141
May 27, 20254.334.344.304.334.331.17%55,678
May 23, 20254.214.314.214.284.280.94%41,787
May 22, 20254.234.264.214.244.24-2.42%27,379
May 21, 20254.344.394.344.354.23-0.57%48,090
May 20, 20254.344.384.344.374.250.58%54,101
May 19, 20254.314.354.304.354.230.81%52,820
May 16, 20254.334.344.294.314.19-0.69%42,231
May 15, 20254.304.344.304.344.221.40%24,928
May 14, 20254.324.344.284.284.16-0.93%42,603
May 13, 20254.284.344.284.324.201.41%56,523
May 12, 20254.314.324.264.264.140.24%37,496
May 9, 20254.244.274.244.254.131.19%29,411
May 8, 20254.214.234.174.204.08-0.59%49,529
May 7, 20254.234.274.214.234.11-0.82%47,871