Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.585
+0.045 (0.99%)
Sep 8, 2025, 4:00 PM - Market closed
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.56 | 4.59 | 4.53 | 4.58 | - | 0.88% | 11,518 |
| Sep 5, 2025 | 4.57 | 4.58 | 4.54 | 4.54 | 4.54 | -0.22% | 49,266 |
| Sep 4, 2025 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | 0.44% | 26,985 |
| Sep 3, 2025 | 4.53 | 4.58 | 4.50 | 4.53 | 4.53 | -0.66% | 49,410 |
| Sep 2, 2025 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -1.51% | 59,339 |
| Aug 29, 2025 | 4.62 | 4.63 | 4.59 | 4.63 | 4.63 | 0.33% | 42,316 |
| Aug 28, 2025 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.54% | 43,045 |
| Aug 27, 2025 | 4.58 | 4.59 | 4.53 | 4.59 | 4.59 | 0.33% | 52,610 |
| Aug 26, 2025 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | -0.33% | 42,966 |
| Aug 25, 2025 | 4.61 | 4.61 | 4.36 | 4.59 | 4.59 | -1.08% | 136,964 |
| Aug 22, 2025 | 4.55 | 4.65 | 4.51 | 4.64 | 4.64 | -1.49% | 126,829 |
| Aug 21, 2025 | 4.66 | 4.71 | 4.65 | 4.71 | 4.59 | 0.86% | 63,743 |
| Aug 20, 2025 | 4.65 | 4.67 | 4.62 | 4.67 | 4.55 | 0.54% | 41,195 |
| Aug 19, 2025 | 4.67 | 4.67 | 4.62 | 4.65 | 4.53 | -0.32% | 70,892 |
| Aug 18, 2025 | 4.63 | 4.66 | 4.62 | 4.66 | 4.54 | 0.65% | 68,505 |
| Aug 15, 2025 | 4.63 | 4.65 | 4.62 | 4.63 | 4.51 | 0.43% | 77,774 |
| Aug 14, 2025 | 4.57 | 4.61 | 4.57 | 4.61 | 4.49 | -0.22% | 36,161 |
| Aug 13, 2025 | 4.61 | 4.64 | 4.60 | 4.62 | 4.50 | -0.22% | 101,159 |
| Aug 12, 2025 | 4.60 | 4.64 | 4.60 | 4.63 | 4.51 | 0.43% | 136,553 |
| Aug 11, 2025 | 4.59 | 4.62 | 4.58 | 4.61 | 4.49 | -0.22% | 63,516 |
| Aug 8, 2025 | 4.61 | 4.62 | 4.60 | 4.62 | 4.50 | 0.43% | 39,077 |
| Aug 7, 2025 | 4.60 | 4.61 | 4.59 | 4.60 | 4.48 | 0.44% | 56,508 |
| Aug 6, 2025 | 4.53 | 4.59 | 4.53 | 4.58 | 4.46 | 1.10% | 37,420 |
| Aug 5, 2025 | 4.49 | 4.53 | 4.49 | 4.53 | 4.42 | 1.57% | 55,973 |
| Aug 4, 2025 | 4.47 | 4.48 | 4.45 | 4.46 | 4.35 | 0.45% | 28,818 |
| Aug 1, 2025 | 4.45 | 4.45 | 4.41 | 4.44 | 4.33 | -0.22% | 31,714 |
| Jul 31, 2025 | 4.49 | 4.49 | 4.44 | 4.45 | 4.34 | -0.22% | 30,751 |
| Jul 30, 2025 | 4.49 | 4.49 | 4.44 | 4.46 | 4.35 | - | 68,585 |
| Jul 29, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.35 | - | 57,096 |
| Jul 28, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.35 | - | 30,107 |
| Jul 25, 2025 | 4.49 | 4.49 | 4.45 | 4.46 | 4.35 | -0.89% | 36,391 |
| Jul 24, 2025 | 4.53 | 4.53 | 4.48 | 4.50 | 4.39 | -0.44% | 36,527 |
| Jul 23, 2025 | 4.50 | 4.54 | 4.49 | 4.52 | 4.41 | 0.67% | 45,028 |
| Jul 22, 2025 | 4.47 | 4.51 | 4.47 | 4.49 | 4.38 | -0.22% | 96,597 |
| Jul 21, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.39 | -0.22% | 68,190 |
| Jul 18, 2025 | 4.51 | 4.53 | 4.49 | 4.51 | 4.40 | 1.12% | 16,026 |
| Jul 17, 2025 | 4.44 | 4.47 | 4.44 | 4.46 | 4.35 | - | 24,807 |
| Jul 16, 2025 | 4.42 | 4.47 | 4.41 | 4.46 | 4.35 | 1.13% | 46,780 |
| Jul 15, 2025 | 4.45 | 4.47 | 4.41 | 4.41 | 4.30 | -1.23% | 54,453 |
| Jul 14, 2025 | 4.42 | 4.48 | 4.41 | 4.47 | 4.35 | -0.33% | 59,828 |
| Jul 11, 2025 | 4.52 | 4.52 | 4.47 | 4.48 | 4.37 | -1.21% | 25,176 |
| Jul 10, 2025 | 4.51 | 4.56 | 4.49 | 4.54 | 4.42 | 1.23% | 68,202 |
| Jul 9, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.37 | -0.44% | 27,263 |
| Jul 8, 2025 | 4.48 | 4.50 | 4.46 | 4.50 | 4.39 | 0.78% | 28,165 |
| Jul 7, 2025 | 4.47 | 4.50 | 4.44 | 4.47 | 4.35 | -1.00% | 109,864 |
| Jul 3, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.40 | - | 16,851 |
| Jul 2, 2025 | 4.51 | 4.51 | 4.48 | 4.51 | 4.40 | - | 55,632 |
| Jul 1, 2025 | 4.46 | 4.51 | 4.45 | 4.51 | 4.40 | 0.89% | 17,783 |
| Jun 30, 2025 | 4.41 | 4.48 | 4.41 | 4.47 | 4.36 | 0.90% | 62,069 |
| Jun 27, 2025 | 4.46 | 4.48 | 4.43 | 4.43 | 4.32 | -1.12% | 37,419 |