Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
12.09
+0.26 (2.20%)
At close: Mar 25, 2026, 4:00 PM EDT
12.09
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 12.04 | 12.18 | 12.04 | 12.09 | 12.09 | 2.20% | 36,223 |
| Mar 24, 2026 | 11.85 | 12.09 | 11.78 | 11.83 | 11.83 | -1.42% | 102,806 |
| Mar 23, 2026 | 12.16 | 12.41 | 12.00 | 12.00 | 12.00 | 0.42% | 70,818 |
| Mar 20, 2026 | 12.32 | 12.50 | 11.94 | 11.95 | 11.95 | -3.94% | 116,033 |
| Mar 19, 2026 | 12.42 | 12.58 | 12.34 | 12.44 | 12.44 | -0.48% | 73,541 |
| Mar 18, 2026 | 12.64 | 12.76 | 12.50 | 12.50 | 12.50 | -1.88% | 95,184 |
| Mar 17, 2026 | 12.93 | 12.95 | 12.74 | 12.74 | 12.74 | -0.78% | 30,437 |
| Mar 16, 2026 | 12.82 | 13.19 | 12.80 | 12.84 | 12.84 | 1.34% | 35,994 |
| Mar 13, 2026 | 12.71 | 12.93 | 12.64 | 12.67 | 12.67 | -0.39% | 58,545 |
| Mar 12, 2026 | 12.88 | 13.24 | 12.72 | 12.72 | 12.72 | -2.00% | 23,688 |
| Mar 11, 2026 | 13.02 | 13.30 | 12.97 | 12.98 | 12.98 | 0.39% | 19,759 |
| Mar 10, 2026 | 12.95 | 13.28 | 12.93 | 12.93 | 12.93 | -0.15% | 29,175 |
| Mar 9, 2026 | 12.67 | 12.98 | 12.65 | 12.95 | 12.95 | 1.25% | 26,049 |
| Mar 6, 2026 | 12.85 | 12.98 | 12.72 | 12.79 | 12.79 | -1.62% | 58,195 |
| Mar 5, 2026 | 13.17 | 13.20 | 12.88 | 13.00 | 13.00 | -2.69% | 52,356 |
| Mar 4, 2026 | 13.44 | 13.44 | 13.29 | 13.36 | 13.36 | -0.74% | 53,919 |
| Mar 3, 2026 | 13.32 | 13.63 | 13.05 | 13.46 | 13.46 | -2.18% | 60,938 |
| Mar 2, 2026 | 13.70 | 13.81 | 13.64 | 13.76 | 13.76 | -0.51% | 34,239 |
| Feb 27, 2026 | 13.95 | 14.02 | 13.83 | 13.83 | 13.83 | -1.21% | 30,826 |
| Feb 26, 2026 | 14.11 | 14.11 | 13.95 | 14.00 | 14.00 | -0.50% | 13,775 |
| Feb 25, 2026 | 14.06 | 14.12 | 13.95 | 14.07 | 14.07 | 1.30% | 27,904 |
| Feb 24, 2026 | 13.86 | 14.05 | 13.81 | 13.89 | 13.89 | - | 17,753 |
| Feb 23, 2026 | 13.97 | 13.98 | 13.88 | 13.89 | 13.89 | -1.00% | 21,256 |
| Feb 20, 2026 | 13.89 | 14.07 | 13.79 | 14.03 | 14.03 | -1.41% | 23,226 |
| Feb 19, 2026 | 14.14 | 14.37 | 14.14 | 14.23 | 13.87 | 0.29% | 18,211 |
| Feb 18, 2026 | 14.24 | 14.30 | 14.15 | 14.19 | 13.83 | -0.01% | 30,337 |
| Feb 17, 2026 | 14.20 | 14.22 | 14.01 | 14.19 | 13.83 | - | 32,107 |
| Feb 13, 2026 | 14.11 | 14.31 | 14.11 | 14.19 | 13.83 | -0.56% | 15,024 |
| Feb 12, 2026 | 14.54 | 14.54 | 14.11 | 14.27 | 13.91 | -1.45% | 24,770 |
| Feb 11, 2026 | 14.54 | 14.54 | 14.29 | 14.48 | 14.11 | 2.04% | 57,556 |
| Feb 10, 2026 | 14.33 | 14.38 | 14.19 | 14.19 | 13.83 | -0.77% | 19,282 |
| Feb 9, 2026 | 13.96 | 14.36 | 13.96 | 14.30 | 13.94 | 2.44% | 44,113 |
| Feb 6, 2026 | 13.91 | 13.96 | 13.63 | 13.96 | 13.61 | 1.38% | 8,667 |
| Feb 5, 2026 | 14.04 | 14.04 | 13.76 | 13.77 | 13.42 | -3.23% | 28,618 |
| Feb 4, 2026 | 14.27 | 14.38 | 14.19 | 14.23 | 13.87 | - | 18,793 |
| Feb 3, 2026 | 13.99 | 14.23 | 13.85 | 14.23 | 13.87 | 1.93% | 53,202 |
| Feb 2, 2026 | 14.00 | 14.17 | 13.91 | 13.96 | 13.61 | -0.07% | 16,814 |
| Jan 30, 2026 | 14.20 | 14.20 | 13.89 | 13.97 | 13.62 | -2.72% | 9,011 |
| Jan 29, 2026 | 14.28 | 14.36 | 14.22 | 14.36 | 14.00 | 1.20% | 137,075 |
| Jan 28, 2026 | 14.04 | 14.19 | 14.03 | 14.19 | 13.83 | 0.50% | 24,181 |
| Jan 27, 2026 | 13.84 | 14.12 | 13.84 | 14.12 | 13.76 | 2.32% | 54,429 |
| Jan 26, 2026 | 13.75 | 13.85 | 13.68 | 13.80 | 13.45 | 1.25% | 18,561 |
| Jan 23, 2026 | 13.41 | 13.72 | 13.41 | 13.63 | 13.29 | 1.49% | 16,920 |
| Jan 22, 2026 | 13.35 | 13.43 | 13.29 | 13.43 | 13.09 | 1.28% | 6,319 |
| Jan 21, 2026 | 13.19 | 13.29 | 13.19 | 13.26 | 12.92 | 0.99% | 14,300 |
| Jan 20, 2026 | 13.15 | 13.18 | 13.11 | 13.13 | 12.80 | -0.98% | 26,526 |
| Jan 16, 2026 | 13.19 | 13.31 | 13.15 | 13.26 | 12.92 | 0.53% | 44,657 |
| Jan 15, 2026 | 13.19 | 13.23 | 13.08 | 13.19 | 12.86 | - | 26,925 |
| Jan 14, 2026 | 13.07 | 13.35 | 13.07 | 13.19 | 12.86 | 1.07% | 21,290 |
| Jan 13, 2026 | 12.98 | 13.12 | 12.98 | 13.05 | 12.72 | 0.77% | 31,367 |