Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.260
-0.040 (-0.93%)
Feb 21, 2025, 4:00 PM EST - Market closed
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.35 | 4.39 | 4.34 | 4.37 | 4.25 | 2.10% | 86,495 |
| Jan 14, 2025 | 4.25 | 4.29 | 4.25 | 4.28 | 4.16 | 0.71% | 46,160 |
| Jan 13, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.13 | -0.23% | 91,916 |
| Jan 10, 2025 | 4.30 | 4.31 | 4.23 | 4.26 | 4.14 | -1.84% | 45,075 |
| Jan 8, 2025 | 4.33 | 4.36 | 4.33 | 4.34 | 4.22 | 0.46% | 37,769 |
| Jan 7, 2025 | 4.32 | 4.35 | 4.31 | 4.32 | 4.20 | 0.82% | 108,578 |
| Jan 6, 2025 | 4.31 | 4.35 | 4.28 | 4.29 | 4.17 | 0.23% | 68,822 |
| Jan 3, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.16 | 1.30% | 43,035 |
| Jan 2, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.10 | 0.72% | 22,874 |
| Dec 31, 2024 | 4.29 | 4.29 | 4.18 | 4.19 | 4.08 | -1.87% | 52,570 |
| Dec 30, 2024 | 4.25 | 4.28 | 4.21 | 4.27 | 4.15 | 0.47% | 92,385 |
| Dec 27, 2024 | 4.25 | 4.26 | 4.17 | 4.25 | 4.13 | -1.05% | 61,137 |
| Dec 26, 2024 | 4.30 | 4.30 | 4.28 | 4.30 | 4.18 | 0.12% | 31,775 |
| Dec 24, 2024 | 4.29 | 4.29 | 4.24 | 4.29 | 4.17 | 0.47% | 34,424 |
| Dec 23, 2024 | 4.20 | 4.27 | 4.17 | 4.27 | 4.15 | 1.91% | 56,548 |
| Dec 20, 2024 | 4.14 | 4.19 | 4.01 | 4.19 | 4.08 | 0.72% | 116,537 |
| Dec 19, 2024 | 4.25 | 4.25 | 4.16 | 4.16 | 4.05 | -1.54% | 62,455 |
| Dec 18, 2024 | 4.35 | 4.39 | 4.22 | 4.23 | 4.11 | -2.87% | 50,231 |
| Dec 17, 2024 | 4.31 | 4.35 | 4.31 | 4.35 | 4.23 | 0.93% | 71,656 |
| Dec 16, 2024 | 4.30 | 4.33 | 4.30 | 4.31 | 4.19 | -0.69% | 95,476 |
| Dec 13, 2024 | 4.36 | 4.37 | 4.32 | 4.34 | 4.22 | -0.23% | 41,023 |
| Dec 12, 2024 | 4.43 | 4.45 | 4.33 | 4.35 | 4.23 | -1.81% | 112,103 |
| Dec 11, 2024 | 4.45 | 4.46 | 4.42 | 4.43 | 4.31 | -0.45% | 22,319 |
| Dec 10, 2024 | 4.55 | 4.55 | 4.43 | 4.45 | 4.33 | -2.20% | 181,165 |
| Dec 9, 2024 | 4.55 | 4.56 | 4.53 | 4.55 | 4.43 | 0.44% | 31,945 |
| Dec 6, 2024 | 4.50 | 4.55 | 4.48 | 4.53 | 4.41 | 0.22% | 139,358 |
| Dec 5, 2024 | 4.51 | 4.52 | 4.50 | 4.52 | 4.40 | 0.44% | 46,270 |
| Dec 4, 2024 | 4.52 | 4.53 | 4.50 | 4.50 | 4.38 | -0.55% | 36,047 |
| Dec 3, 2024 | 4.54 | 4.56 | 4.52 | 4.53 | 4.40 | -0.11% | 42,150 |
| Dec 2, 2024 | 4.56 | 4.56 | 4.52 | 4.53 | 4.41 | -0.66% | 54,055 |
| Nov 29, 2024 | 4.53 | 4.56 | 4.52 | 4.56 | 4.44 | 0.88% | 30,722 |
| Nov 27, 2024 | 4.49 | 4.53 | 4.49 | 4.52 | 4.40 | 1.12% | 49,762 |
| Nov 26, 2024 | 4.48 | 4.48 | 4.45 | 4.47 | 4.35 | -0.56% | 36,871 |
| Nov 25, 2024 | 4.51 | 4.55 | 4.49 | 4.50 | 4.37 | -0.22% | 80,123 |
| Nov 22, 2024 | 4.49 | 4.51 | 4.48 | 4.51 | 4.38 | 0.11% | 47,610 |
| Nov 21, 2024 | 4.48 | 4.52 | 4.48 | 4.50 | 4.38 | -1.96% | 52,482 |
| Nov 20, 2024 | 4.60 | 4.60 | 4.55 | 4.59 | 4.34 | -0.22% | 73,390 |
| Nov 19, 2024 | 4.57 | 4.60 | 4.53 | 4.60 | 4.35 | 0.22% | 89,018 |
| Nov 18, 2024 | 4.53 | 4.59 | 4.48 | 4.59 | 4.34 | 2.00% | 105,775 |
| Nov 15, 2024 | 4.50 | 4.53 | 4.49 | 4.50 | 4.25 | - | 35,528 |
| Nov 14, 2024 | 4.52 | 4.53 | 4.50 | 4.50 | 4.25 | - | 94,790 |
| Nov 13, 2024 | 4.51 | 4.51 | 4.48 | 4.50 | 4.25 | -0.22% | 46,277 |
| Nov 12, 2024 | 4.55 | 4.58 | 4.49 | 4.51 | 4.26 | -0.88% | 94,978 |
| Nov 11, 2024 | 4.52 | 4.55 | 4.52 | 4.55 | 4.30 | - | 72,148 |
| Nov 8, 2024 | 4.58 | 4.58 | 4.51 | 4.55 | 4.30 | -0.66% | 68,029 |
| Nov 7, 2024 | 4.51 | 4.60 | 4.51 | 4.58 | 4.33 | 2.23% | 23,975 |
| Nov 6, 2024 | 4.54 | 4.56 | 4.42 | 4.48 | 4.24 | -0.44% | 97,593 |
| Nov 5, 2024 | 4.45 | 4.50 | 4.43 | 4.50 | 4.25 | 1.90% | 26,470 |
| Nov 4, 2024 | 4.43 | 4.45 | 4.40 | 4.42 | 4.17 | -0.20% | 45,781 |
| Nov 1, 2024 | 4.40 | 4.44 | 4.40 | 4.43 | 4.18 | 0.91% | 54,957 |
| Oct 31, 2024 | 4.43 | 4.43 | 4.34 | 4.39 | 4.15 | -1.24% | 115,304 |
| Oct 30, 2024 | 4.45 | 4.49 | 4.42 | 4.44 | 4.20 | -0.67% | 45,227 |
| Oct 29, 2024 | 4.48 | 4.50 | 4.45 | 4.47 | 4.23 | -0.67% | 75,247 |
| Oct 28, 2024 | 4.48 | 4.51 | 4.48 | 4.50 | 4.25 | 0.67% | 57,275 |
| Oct 25, 2024 | 4.47 | 4.49 | 4.45 | 4.47 | 4.23 | 0.22% | 101,135 |
| Oct 24, 2024 | 4.49 | 4.49 | 4.43 | 4.46 | 4.22 | -0.22% | 42,788 |
| Oct 23, 2024 | 4.49 | 4.49 | 4.43 | 4.47 | 4.23 | -1.11% | 61,422 |
| Oct 22, 2024 | 4.52 | 4.54 | 4.49 | 4.52 | 4.27 | -0.88% | 83,537 |
| Oct 21, 2024 | 4.58 | 4.60 | 4.55 | 4.56 | 4.31 | -0.87% | 74,775 |
| Oct 18, 2024 | 4.62 | 4.62 | 4.56 | 4.60 | 4.35 | 0.22% | 102,957 |
| Oct 17, 2024 | 4.60 | 4.60 | 4.58 | 4.59 | 4.34 | -0.22% | 57,563 |
| Oct 16, 2024 | 4.60 | 4.62 | 4.58 | 4.60 | 4.35 | - | 44,868 |
| Oct 15, 2024 | 4.62 | 4.62 | 4.58 | 4.60 | 4.35 | -0.22% | 79,911 |
| Oct 14, 2024 | 4.59 | 4.61 | 4.54 | 4.61 | 4.36 | 0.66% | 211,513 |
| Oct 11, 2024 | 4.57 | 4.60 | 4.56 | 4.58 | 4.33 | 0.22% | 387,953 |
| Oct 10, 2024 | 4.54 | 4.57 | 4.52 | 4.57 | 4.32 | 0.66% | 45,717 |
| Oct 9, 2024 | 4.53 | 4.55 | 4.52 | 4.54 | 4.29 | - | 44,736 |
| Oct 8, 2024 | 4.58 | 4.58 | 4.49 | 4.54 | 4.29 | -0.87% | 67,556 |
| Oct 7, 2024 | 4.60 | 4.64 | 4.55 | 4.58 | 4.33 | - | 35,374 |
| Oct 4, 2024 | 4.61 | 4.64 | 4.57 | 4.58 | 4.33 | -1.08% | 39,399 |
| Oct 3, 2024 | 4.61 | 4.63 | 4.60 | 4.63 | 4.38 | -1.07% | 48,021 |
| Oct 2, 2024 | 4.68 | 4.70 | 4.64 | 4.68 | 4.42 | - | 19,644 |
| Oct 1, 2024 | 4.69 | 4.70 | 4.61 | 4.68 | 4.42 | -0.64% | 43,632 |
| Sep 30, 2024 | 4.69 | 4.74 | 4.68 | 4.71 | 4.45 | 0.43% | 53,386 |
| Sep 27, 2024 | 4.70 | 4.75 | 4.64 | 4.69 | 4.43 | 0.21% | 131,790 |