Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.495
+0.035 (0.77%)
Nov 21, 2024, 1:27 PM EST - Market open
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | -0.22% | 73,390 |
| Nov 19, 2024 | 4.57 | 4.60 | 4.53 | 4.60 | 4.60 | 0.22% | 89,018 |
| Nov 18, 2024 | 4.53 | 4.59 | 4.48 | 4.59 | 4.59 | 2.00% | 105,775 |
| Nov 15, 2024 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | - | 35,528 |
| Nov 14, 2024 | 4.52 | 4.53 | 4.50 | 4.50 | 4.50 | - | 94,790 |
| Nov 13, 2024 | 4.51 | 4.51 | 4.48 | 4.50 | 4.50 | -0.22% | 46,277 |
| Nov 12, 2024 | 4.55 | 4.58 | 4.49 | 4.51 | 4.51 | -0.88% | 94,978 |
| Nov 11, 2024 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | - | 72,148 |
| Nov 8, 2024 | 4.58 | 4.58 | 4.51 | 4.55 | 4.55 | -0.66% | 68,029 |
| Nov 7, 2024 | 4.51 | 4.60 | 4.51 | 4.58 | 4.58 | 2.23% | 23,975 |
| Nov 6, 2024 | 4.54 | 4.56 | 4.42 | 4.48 | 4.48 | -0.44% | 97,593 |
| Nov 5, 2024 | 4.45 | 4.50 | 4.43 | 4.50 | 4.50 | 1.90% | 26,470 |
| Nov 4, 2024 | 4.43 | 4.45 | 4.40 | 4.42 | 4.42 | -0.20% | 45,781 |
| Nov 1, 2024 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | 0.91% | 54,957 |
| Oct 31, 2024 | 4.43 | 4.43 | 4.34 | 4.39 | 4.39 | -1.24% | 115,304 |
| Oct 30, 2024 | 4.45 | 4.49 | 4.42 | 4.44 | 4.44 | -0.67% | 45,227 |
| Oct 29, 2024 | 4.48 | 4.50 | 4.45 | 4.47 | 4.47 | -0.67% | 75,247 |
| Oct 28, 2024 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | 0.67% | 57,275 |
| Oct 25, 2024 | 4.47 | 4.49 | 4.45 | 4.47 | 4.47 | 0.22% | 101,135 |
| Oct 24, 2024 | 4.49 | 4.49 | 4.43 | 4.46 | 4.46 | -0.22% | 42,788 |
| Oct 23, 2024 | 4.49 | 4.49 | 4.43 | 4.47 | 4.47 | -1.11% | 61,422 |
| Oct 22, 2024 | 4.52 | 4.54 | 4.49 | 4.52 | 4.52 | -0.88% | 83,537 |
| Oct 21, 2024 | 4.58 | 4.60 | 4.55 | 4.56 | 4.56 | -0.87% | 74,775 |
| Oct 18, 2024 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | 0.22% | 102,957 |
| Oct 17, 2024 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | -0.22% | 57,563 |
| Oct 16, 2024 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 44,868 |
| Oct 15, 2024 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -0.22% | 79,911 |
| Oct 14, 2024 | 4.59 | 4.61 | 4.54 | 4.61 | 4.61 | 0.66% | 211,513 |
| Oct 11, 2024 | 4.57 | 4.60 | 4.56 | 4.58 | 4.58 | 0.22% | 387,953 |
| Oct 10, 2024 | 4.54 | 4.57 | 4.52 | 4.57 | 4.57 | 0.66% | 45,717 |
| Oct 9, 2024 | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | - | 44,736 |
| Oct 8, 2024 | 4.58 | 4.58 | 4.49 | 4.54 | 4.54 | -0.87% | 67,556 |
| Oct 7, 2024 | 4.60 | 4.64 | 4.55 | 4.58 | 4.58 | - | 35,374 |
| Oct 4, 2024 | 4.61 | 4.64 | 4.57 | 4.58 | 4.58 | -1.08% | 39,399 |
| Oct 3, 2024 | 4.61 | 4.63 | 4.60 | 4.63 | 4.63 | -1.07% | 48,021 |
| Oct 2, 2024 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | - | 19,644 |
| Oct 1, 2024 | 4.69 | 4.70 | 4.61 | 4.68 | 4.68 | -0.64% | 43,632 |
| Sep 30, 2024 | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | 0.43% | 53,386 |
| Sep 27, 2024 | 4.70 | 4.75 | 4.64 | 4.69 | 4.69 | 0.21% | 131,790 |
| Sep 26, 2024 | 4.65 | 4.70 | 4.65 | 4.68 | 4.68 | 1.74% | 42,916 |
| Sep 25, 2024 | 4.67 | 4.70 | 4.60 | 4.60 | 4.60 | -1.81% | 56,690 |
| Sep 24, 2024 | 4.66 | 4.69 | 4.59 | 4.69 | 4.69 | 0.75% | 77,247 |
| Sep 23, 2024 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 1.09% | 44,442 |
| Sep 20, 2024 | 4.65 | 4.67 | 4.57 | 4.60 | 4.60 | -1.71% | 66,929 |
| Sep 19, 2024 | 4.67 | 4.70 | 4.65 | 4.68 | 4.68 | 2.41% | 42,585 |
| Sep 18, 2024 | 4.61 | 4.67 | 4.55 | 4.57 | 4.57 | -0.44% | 32,646 |
| Sep 17, 2024 | 4.61 | 4.61 | 4.56 | 4.59 | 4.59 | - | 84,043 |
| Sep 16, 2024 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 1.55% | 29,617 |
| Sep 13, 2024 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | -0.44% | 49,284 |
| Sep 12, 2024 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.79% | 26,387 |
| Sep 11, 2024 | 4.42 | 4.46 | 4.36 | 4.46 | 4.46 | 0.68% | 29,997 |
| Sep 10, 2024 | 4.45 | 4.45 | 4.39 | 4.43 | 4.43 | - | 28,270 |
| Sep 9, 2024 | 4.32 | 4.46 | 4.31 | 4.43 | 4.43 | 0.91% | 56,247 |
| Sep 6, 2024 | 4.44 | 4.50 | 4.36 | 4.39 | 4.39 | -1.68% | 82,041 |
| Sep 5, 2024 | 4.48 | 4.49 | 4.45 | 4.47 | 4.47 | 0.11% | 35,809 |
| Sep 4, 2024 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | - | 27,952 |
| Sep 3, 2024 | 4.50 | 4.51 | 4.41 | 4.46 | 4.46 | -0.67% | 51,688 |
| Aug 30, 2024 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -1.32% | 35,940 |
| Aug 29, 2024 | 4.51 | 4.55 | 4.50 | 4.55 | 4.55 | 1.22% | 16,706 |
| Aug 28, 2024 | 4.49 | 4.52 | 4.46 | 4.50 | 4.50 | 0.11% | 31,484 |
| Aug 27, 2024 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | -0.22% | 25,853 |
| Aug 26, 2024 | 4.52 | 4.53 | 4.49 | 4.50 | 4.50 | -0.22% | 63,963 |
| Aug 23, 2024 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | 0.33% | 50,170 |
| Aug 22, 2024 | 4.56 | 4.56 | 4.49 | 4.50 | 4.38 | -1.43% | 22,672 |
| Aug 21, 2024 | 4.54 | 4.56 | 4.54 | 4.56 | 4.44 | 0.66% | 46,669 |
| Aug 20, 2024 | 4.53 | 4.54 | 4.50 | 4.53 | 4.41 | -0.11% | 20,583 |
| Aug 19, 2024 | 4.50 | 4.55 | 4.50 | 4.54 | 4.42 | 0.78% | 79,737 |
| Aug 16, 2024 | 4.45 | 4.50 | 4.45 | 4.50 | 4.38 | 1.47% | 55,956 |
| Aug 15, 2024 | 4.40 | 4.45 | 4.40 | 4.44 | 4.32 | 1.72% | 20,396 |
| Aug 14, 2024 | 4.39 | 4.40 | 4.36 | 4.36 | 4.25 | -0.68% | 34,860 |
| Aug 13, 2024 | 4.32 | 4.39 | 4.32 | 4.39 | 4.28 | 1.62% | 28,803 |
| Aug 12, 2024 | 4.28 | 4.33 | 4.28 | 4.32 | 4.21 | 0.70% | 35,655 |
| Aug 9, 2024 | 4.27 | 4.31 | 4.27 | 4.29 | 4.18 | 0.47% | 33,258 |
| Aug 8, 2024 | 4.17 | 4.27 | 4.16 | 4.27 | 4.16 | 3.14% | 61,212 |
| Aug 7, 2024 | 4.22 | 4.28 | 4.14 | 4.14 | 4.03 | -1.19% | 36,352 |
| Aug 6, 2024 | 4.12 | 4.20 | 4.12 | 4.19 | 4.08 | 2.20% | 111,298 |
| Aug 5, 2024 | 4.25 | 4.26 | 4.08 | 4.10 | 3.99 | -5.09% | 50,727 |
| Aug 2, 2024 | 4.36 | 4.41 | 4.30 | 4.32 | 4.21 | -1.48% | 15,085 |
| Aug 1, 2024 | 4.44 | 4.44 | 4.38 | 4.39 | 4.27 | -1.24% | 76,858 |
| Jul 31, 2024 | 4.41 | 4.46 | 4.41 | 4.44 | 4.33 | 1.49% | 88,124 |
| Jul 30, 2024 | 4.35 | 4.39 | 4.35 | 4.38 | 4.26 | 0.34% | 63,902 |
| Jul 29, 2024 | 4.37 | 4.37 | 4.33 | 4.36 | 4.25 | -0.11% | 43,541 |
| Jul 26, 2024 | 4.36 | 4.38 | 4.36 | 4.37 | 4.25 | 1.04% | 31,054 |
| Jul 25, 2024 | 4.32 | 4.36 | 4.31 | 4.32 | 4.21 | -0.35% | 39,951 |
| Jul 24, 2024 | 4.40 | 4.41 | 4.32 | 4.34 | 4.22 | -1.92% | 86,104 |
| Jul 23, 2024 | 4.43 | 4.45 | 4.42 | 4.42 | 4.31 | - | 31,098 |
| Jul 22, 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.31 | -0.23% | 29,461 |
| Jul 19, 2024 | 4.46 | 4.46 | 4.41 | 4.43 | 4.32 | -0.45% | 16,379 |
| Jul 18, 2024 | 4.46 | 4.50 | 4.45 | 4.45 | 4.34 | -0.45% | 79,966 |
| Jul 17, 2024 | 4.47 | 4.49 | 4.47 | 4.47 | 4.35 | -0.22% | 61,992 |
| Jul 16, 2024 | 4.47 | 4.50 | 4.47 | 4.48 | 4.36 | -0.33% | 45,093 |
| Jul 15, 2024 | 4.48 | 4.50 | 4.47 | 4.50 | 4.38 | 0.45% | 54,138 |
| Jul 12, 2024 | 4.44 | 4.50 | 4.44 | 4.48 | 4.36 | 1.47% | 78,930 |
| Jul 11, 2024 | 4.45 | 4.45 | 4.41 | 4.41 | 4.30 | 0.23% | 44,975 |
| Jul 10, 2024 | 4.37 | 4.42 | 4.37 | 4.40 | 4.29 | 1.62% | 27,758 |
| Jul 9, 2024 | 4.33 | 4.35 | 4.33 | 4.33 | 4.22 | -0.23% | 39,645 |
| Jul 8, 2024 | 4.36 | 4.38 | 4.34 | 4.34 | 4.23 | -0.46% | 47,116 |
| Jul 5, 2024 | 4.37 | 4.37 | 4.34 | 4.36 | 4.25 | 0.23% | 27,159 |
| Jul 3, 2024 | 4.30 | 4.38 | 4.30 | 4.35 | 4.24 | 1.75% | 10,963 |
| Jul 2, 2024 | 4.26 | 4.30 | 4.21 | 4.28 | 4.16 | -0.23% | 80,919 |