Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.520
+0.010 (0.22%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.54 | 4.54 | 4.49 | 4.52 | 4.52 | 0.22% | 57,407 |
| Sep 25, 2025 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | 0.20% | 44,178 |
| Sep 24, 2025 | 4.53 | 4.56 | 4.50 | 4.50 | 4.50 | -1.08% | 48,309 |
| Sep 23, 2025 | 4.55 | 4.58 | 4.54 | 4.55 | 4.55 | - | 30,703 |
| Sep 22, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 99,818 |
| Sep 19, 2025 | 4.59 | 4.60 | 4.54 | 4.58 | 4.58 | -0.22% | 27,427 |
| Sep 18, 2025 | 4.57 | 4.60 | 4.52 | 4.59 | 4.59 | -0.86% | 63,654 |
| Sep 17, 2025 | 4.62 | 4.65 | 4.61 | 4.63 | 4.63 | 0.22% | 38,053 |
| Sep 16, 2025 | 4.62 | 4.62 | 4.54 | 4.62 | 4.62 | - | 77,357 |
| Sep 15, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | - | 18,106 |
| Sep 12, 2025 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -0.65% | 49,161 |
| Sep 11, 2025 | 4.64 | 4.65 | 4.60 | 4.65 | 4.65 | 1.09% | 42,961 |
| Sep 10, 2025 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | 0.22% | 30,618 |
| Sep 9, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.11% | 23,778 |
| Sep 8, 2025 | 4.56 | 4.59 | 4.53 | 4.59 | 4.59 | 0.99% | 15,626 |
| 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 |