Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.210
-0.030 (-0.71%)
May 5, 2025, 4:00 PM EDT - Market closed
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 4.21 | 4.24 | 4.21 | 4.21 | 4.21 | -0.71% | 71,237 |
| May 2, 2025 | 4.20 | 4.26 | 4.19 | 4.24 | 4.24 | 2.17% | 82,506 |
| May 1, 2025 | 4.17 | 4.18 | 4.13 | 4.15 | 4.15 | -0.48% | 70,758 |
| Apr 30, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 0.72% | 67,574 |
| Apr 29, 2025 | 4.12 | 4.15 | 4.12 | 4.14 | 4.14 | 0.98% | 53,694 |
| Apr 28, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 39,560 |
| Apr 25, 2025 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | -0.24% | 80,865 |
| Apr 24, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 1.23% | 76,761 |
| Apr 23, 2025 | 4.11 | 4.11 | 4.07 | 4.08 | 4.08 | 0.99% | 45,144 |
| Apr 22, 2025 | 4.06 | 4.12 | 4.01 | 4.04 | 4.04 | 1.13% | 56,885 |
| Apr 21, 2025 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | -0.12% | 35,268 |
| Apr 17, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | 0.50% | 52,218 |
| Apr 16, 2025 | 4.02 | 4.06 | 3.97 | 3.98 | 3.98 | -0.75% | 67,993 |
| Apr 15, 2025 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | 0.50% | 118,985 |
| Apr 14, 2025 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 4.18% | 65,825 |
| Apr 11, 2025 | 3.79 | 3.85 | 3.77 | 3.83 | 3.83 | 0.52% | 101,288 |
| Apr 10, 2025 | 3.77 | 3.86 | 3.73 | 3.81 | 3.81 | 0.26% | 102,972 |
| Apr 9, 2025 | 3.46 | 3.81 | 3.46 | 3.80 | 3.80 | 9.51% | 147,812 |
| Apr 8, 2025 | 3.59 | 3.65 | 3.45 | 3.47 | 3.47 | 2.06% | 144,249 |
| Apr 7, 2025 | 3.40 | 3.62 | 3.35 | 3.40 | 3.40 | -6.08% | 142,967 |
| Apr 4, 2025 | 3.89 | 3.90 | 3.62 | 3.62 | 3.62 | -8.59% | 207,242 |
| Apr 3, 2025 | 3.97 | 4.03 | 3.96 | 3.96 | 3.96 | -1.98% | 74,243 |
| Apr 2, 2025 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | -0.25% | 43,720 |
| Apr 1, 2025 | 4.03 | 4.05 | 3.98 | 4.05 | 4.05 | 0.50% | 111,271 |
| Mar 31, 2025 | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | -0.74% | 42,330 |
| 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 |