Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.620
-0.010 (-0.22%)
At close: Aug 13, 2025, 4:00 PM
4.620
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | -0.22% | 101,159 |
| Aug 12, 2025 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | 0.43% | 136,553 |
| Aug 11, 2025 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | -0.22% | 63,516 |
| Aug 8, 2025 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 39,077 |
| Aug 7, 2025 | 4.60 | 4.61 | 4.59 | 4.60 | 4.60 | 0.44% | 56,508 |
| Aug 6, 2025 | 4.53 | 4.59 | 4.53 | 4.58 | 4.58 | 1.10% | 37,420 |
| Aug 5, 2025 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | 1.57% | 55,973 |
| Aug 4, 2025 | 4.47 | 4.48 | 4.45 | 4.46 | 4.46 | 0.45% | 28,818 |
| Aug 1, 2025 | 4.45 | 4.45 | 4.41 | 4.44 | 4.44 | -0.22% | 31,714 |
| Jul 31, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.22% | 30,751 |
| Jul 30, 2025 | 4.49 | 4.49 | 4.44 | 4.46 | 4.46 | - | 68,585 |
| Jul 29, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | - | 57,096 |
| Jul 28, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | - | 30,107 |
| Jul 25, 2025 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.89% | 36,391 |
| Jul 24, 2025 | 4.53 | 4.53 | 4.48 | 4.50 | 4.50 | -0.44% | 36,527 |
| Jul 23, 2025 | 4.50 | 4.54 | 4.49 | 4.52 | 4.52 | 0.67% | 45,028 |
| Jul 22, 2025 | 4.47 | 4.51 | 4.47 | 4.49 | 4.49 | -0.22% | 96,597 |
| Jul 21, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.22% | 68,190 |
| Jul 18, 2025 | 4.51 | 4.53 | 4.49 | 4.51 | 4.51 | 1.12% | 16,026 |
| Jul 17, 2025 | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | - | 24,807 |
| Jul 16, 2025 | 4.42 | 4.47 | 4.41 | 4.46 | 4.46 | 1.13% | 46,780 |
| Jul 15, 2025 | 4.45 | 4.47 | 4.41 | 4.41 | 4.41 | -1.23% | 54,453 |
| Jul 14, 2025 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | -0.33% | 59,828 |
| Jul 11, 2025 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -1.21% | 25,176 |
| Jul 10, 2025 | 4.51 | 4.56 | 4.49 | 4.54 | 4.54 | 1.23% | 68,202 |
| Jul 9, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.44% | 27,263 |
| Jul 8, 2025 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.78% | 28,165 |
| Jul 7, 2025 | 4.47 | 4.50 | 4.44 | 4.47 | 4.47 | -1.00% | 109,864 |
| Jul 3, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | - | 16,851 |
| Jul 2, 2025 | 4.51 | 4.51 | 4.48 | 4.51 | 4.51 | - | 55,632 |
| Jul 1, 2025 | 4.46 | 4.51 | 4.45 | 4.51 | 4.51 | 0.89% | 17,783 |
| Jun 30, 2025 | 4.41 | 4.48 | 4.41 | 4.47 | 4.47 | 0.90% | 62,069 |
| Jun 27, 2025 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 37,419 |
| Jun 26, 2025 | 4.47 | 4.53 | 4.45 | 4.48 | 4.48 | 0.90% | 73,623 |
| Jun 25, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | -0.67% | 24,749 |
| Jun 24, 2025 | 4.44 | 4.48 | 4.43 | 4.47 | 4.47 | 1.59% | 53,149 |
| Jun 23, 2025 | 4.39 | 4.44 | 4.35 | 4.40 | 4.40 | -0.63% | 58,055 |
| Jun 20, 2025 | 4.42 | 4.51 | 4.40 | 4.43 | 4.43 | 0.18% | 42,249 |
| Jun 18, 2025 | 4.44 | 4.47 | 4.41 | 4.42 | 4.42 | -0.45% | 15,475 |
| Jun 17, 2025 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 43,076 |
| Jun 16, 2025 | 4.48 | 4.51 | 4.45 | 4.47 | 4.47 | 0.45% | 23,923 |
| Jun 13, 2025 | 4.49 | 4.49 | 4.41 | 4.45 | 4.45 | -1.33% | 35,811 |
| Jun 12, 2025 | 4.50 | 4.51 | 4.40 | 4.51 | 4.51 | 0.22% | 60,363 |
| Jun 11, 2025 | 4.50 | 4.53 | 4.48 | 4.50 | 4.50 | 0.22% | 43,178 |
| Jun 10, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 2.05% | 57,414 |
| Jun 9, 2025 | 4.39 | 4.44 | 4.39 | 4.40 | 4.40 | -0.23% | 42,470 |
| Jun 6, 2025 | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.23% | 28,100 |
| Jun 5, 2025 | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | 0.45% | 116,586 |
| Jun 4, 2025 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 0.23% | 44,350 |
| Jun 3, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 0.92% | 48,214 |