Abrdn Australia Equity Fund Inc (IAF)

IAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.57	13.20	12.46	12.59	12.59	0.88%	18,911
Jun 17, 2026	12.55	12.70	12.48	12.48	12.48	-2.12%	11,252
Jun 16, 2026	12.60	12.75	12.45	12.75	12.75	2.00%	33,668
Jun 15, 2026	12.60	12.60	12.40	12.50	12.50	0.73%	23,513
Jun 12, 2026	12.30	12.50	12.30	12.41	12.41	1.31%	25,589
Jun 11, 2026	12.10	12.25	12.01	12.25	12.25	1.41%	43,788
Jun 10, 2026	12.13	12.24	12.03	12.08	12.08	0.17%	20,788
Jun 9, 2026	12.23	12.26	12.00	12.06	12.06	0.08%	35,069
Jun 8, 2026	12.13	12.30	12.05	12.05	12.05	-0.22%	11,509
Jun 5, 2026	12.42	12.42	12.07	12.08	12.08	-3.46%	37,165
Jun 4, 2026	12.69	12.77	12.51	12.51	12.51	-1.26%	21,158
Jun 3, 2026	12.74	12.74	12.67	12.67	12.67	-0.81%	8,884
Jun 2, 2026	12.75	12.84	12.75	12.77	12.77	0.89%	14,301
Jun 1, 2026	12.84	12.85	12.61	12.66	12.66	-1.56%	24,152
May 29, 2026	12.79	12.91	12.70	12.86	12.86	0.94%	12,934
May 28, 2026	12.51	12.74	12.50	12.74	12.74	1.84%	8,640
May 27, 2026	12.56	12.62	12.51	12.51	12.51	-0.48%	12,496
May 26, 2026	12.58	12.62	12.51	12.57	12.57	0.24%	17,494
May 22, 2026	12.63	12.63	12.44	12.54	12.54	-0.79%	10,447
May 21, 2026	12.49	12.69	12.40	12.64	12.64	0.88%	14,502
May 20, 2026	12.79	12.95	12.77	12.89	12.53	1.10%	95,257
May 19, 2026	12.69	12.83	12.65	12.75	12.39	-0.23%	23,492
May 18, 2026	12.91	12.91	12.69	12.78	12.42	-1.31%	34,921
May 15, 2026	12.77	12.95	12.66	12.95	12.59	-0.96%	15,596
May 14, 2026	12.99	13.10	12.95	13.08	12.71	1.59%	13,516
May 13, 2026	12.87	12.95	12.83	12.87	12.51	-0.46%	16,172
May 12, 2026	12.97	12.97	12.61	12.93	12.57	-0.92%	9,335
May 11, 2026	12.98	13.13	12.98	13.05	12.69	0.54%	14,201
May 8, 2026	13.07	13.19	12.93	12.98	12.62	-0.08%	8,311
May 7, 2026	13.23	13.23	12.92	12.99	12.63	-1.59%	26,288
May 6, 2026	13.04	13.24	12.93	13.20	12.83	2.80%	19,200
May 5, 2026	12.77	12.85	12.75	12.84	12.48	1.50%	8,088
May 4, 2026	12.75	12.75	12.55	12.65	12.30	-1.86%	16,377
May 1, 2026	12.85	12.95	12.81	12.89	12.53	-0.31%	22,518
Apr 30, 2026	12.63	13.01	12.63	12.93	12.57	3.98%	21,811
Apr 29, 2026	12.51	12.75	12.38	12.44	12.09	-1.31%	23,587
Apr 28, 2026	12.64	12.66	12.53	12.60	12.25	-1.02%	9,348
Apr 27, 2026	12.70	13.01	12.66	12.73	12.37	0.47%	4,305
Apr 24, 2026	12.69	12.73	12.65	12.67	12.32	-	4,149
Apr 23, 2026	12.82	12.85	12.67	12.67	12.32	-1.55%	15,575
Apr 22, 2026	12.98	12.98	12.87	12.87	12.51	-1.15%	9,864
Apr 21, 2026	13.10	13.14	12.92	13.02	12.66	-0.69%	27,719
Apr 20, 2026	13.14	13.17	13.10	13.11	12.74	-0.76%	14,734
Apr 17, 2026	13.17	13.41	13.17	13.21	12.84	1.30%	13,499
Apr 16, 2026	13.14	13.37	13.00	13.04	12.68	-0.61%	12,166
Apr 15, 2026	13.04	13.25	13.04	13.12	12.75	0.08%	9,700
Apr 14, 2026	13.03	13.76	13.03	13.11	12.74	0.92%	26,778
Apr 13, 2026	12.69	12.99	12.59	12.99	12.63	1.01%	7,589
Apr 10, 2026	12.89	12.89	12.72	12.86	12.50	0.39%	72,211
Apr 9, 2026	12.62	12.86	12.61	12.81	12.45	1.26%	82,387

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.