Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
4.430
-0.050 (-1.12%)
Jun 27, 2025, 4:00 PM - Market closed
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | -1.12% | 37,419 |
| Jun 26, 2025 | 4.47 | 4.53 | 4.45 | 4.48 | 4.48 | 0.90% | 73,623 |
| Jun 25, 2025 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | -0.67% | 24,749 |
| Jun 24, 2025 | 4.44 | 4.48 | 4.43 | 4.47 | 4.47 | 1.59% | 53,149 |
| Jun 23, 2025 | 4.39 | 4.44 | 4.35 | 4.40 | 4.40 | -0.63% | 58,055 |
| Jun 20, 2025 | 4.42 | 4.51 | 4.40 | 4.43 | 4.43 | 0.18% | 42,249 |
| Jun 18, 2025 | 4.44 | 4.47 | 4.41 | 4.42 | 4.42 | -0.45% | 15,475 |
| Jun 17, 2025 | 4.47 | 4.49 | 4.41 | 4.44 | 4.44 | -0.67% | 43,076 |
| Jun 16, 2025 | 4.48 | 4.51 | 4.45 | 4.47 | 4.47 | 0.45% | 23,923 |
| Jun 13, 2025 | 4.49 | 4.49 | 4.41 | 4.45 | 4.45 | -1.33% | 35,811 |
| Jun 12, 2025 | 4.50 | 4.51 | 4.40 | 4.51 | 4.51 | 0.22% | 60,363 |
| Jun 11, 2025 | 4.50 | 4.53 | 4.48 | 4.50 | 4.50 | 0.22% | 43,178 |
| Jun 10, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 2.05% | 57,414 |
| Jun 9, 2025 | 4.39 | 4.44 | 4.39 | 4.40 | 4.40 | -0.23% | 42,470 |
| Jun 6, 2025 | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.23% | 28,100 |
| Jun 5, 2025 | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | 0.45% | 116,586 |
| Jun 4, 2025 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 0.23% | 44,350 |
| Jun 3, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 0.92% | 48,214 |
| Jun 2, 2025 | 4.32 | 4.38 | 4.31 | 4.35 | 4.35 | 0.93% | 64,901 |
| May 30, 2025 | 4.30 | 4.31 | 4.19 | 4.31 | 4.31 | 1.17% | 41,616 |
| May 29, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 79,486 |
| May 28, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | -1.15% | 57,141 |
| May 27, 2025 | 4.33 | 4.34 | 4.30 | 4.33 | 4.33 | 1.17% | 55,678 |
| May 23, 2025 | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | 0.94% | 41,787 |
| May 22, 2025 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | -2.42% | 27,379 |
| May 21, 2025 | 4.34 | 4.39 | 4.34 | 4.35 | 4.23 | -0.57% | 48,090 |
| May 20, 2025 | 4.34 | 4.38 | 4.34 | 4.37 | 4.25 | 0.58% | 54,101 |
| May 19, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.23 | 0.81% | 52,820 |
| May 16, 2025 | 4.33 | 4.34 | 4.29 | 4.31 | 4.19 | -0.69% | 42,231 |
| May 15, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.22 | 1.40% | 24,928 |
| May 14, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | 4.16 | -0.93% | 42,603 |
| May 13, 2025 | 4.28 | 4.34 | 4.28 | 4.32 | 4.20 | 1.41% | 56,523 |
| May 12, 2025 | 4.31 | 4.32 | 4.26 | 4.26 | 4.14 | 0.24% | 37,496 |
| May 9, 2025 | 4.24 | 4.27 | 4.24 | 4.25 | 4.13 | 1.19% | 29,411 |
| May 8, 2025 | 4.21 | 4.23 | 4.17 | 4.20 | 4.08 | -0.59% | 49,529 |
| May 7, 2025 | 4.23 | 4.27 | 4.21 | 4.23 | 4.11 | -0.82% | 47,871 |
| May 6, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.14 | 1.19% | 23,080 |
| May 5, 2025 | 4.21 | 4.24 | 4.21 | 4.21 | 4.09 | -0.71% | 71,237 |
| May 2, 2025 | 4.20 | 4.26 | 4.19 | 4.24 | 4.12 | 2.17% | 82,506 |
| May 1, 2025 | 4.17 | 4.18 | 4.13 | 4.15 | 4.04 | -0.48% | 70,758 |
| Apr 30, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.06 | 0.72% | 67,574 |
| Apr 29, 2025 | 4.12 | 4.15 | 4.12 | 4.14 | 4.03 | 0.98% | 53,694 |
| Apr 28, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 3.99 | -0.49% | 39,560 |
| Apr 25, 2025 | 4.12 | 4.13 | 4.10 | 4.12 | 4.01 | -0.24% | 80,865 |
| Apr 24, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.02 | 1.23% | 76,761 |
| Apr 23, 2025 | 4.11 | 4.11 | 4.07 | 4.08 | 3.97 | 0.99% | 45,144 |
| Apr 22, 2025 | 4.06 | 4.12 | 4.01 | 4.04 | 3.93 | 1.13% | 56,885 |
| Apr 21, 2025 | 4.00 | 4.06 | 3.99 | 4.00 | 3.89 | -0.12% | 35,268 |
| Apr 17, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 3.89 | 0.50% | 52,218 |
| Apr 16, 2025 | 4.02 | 4.06 | 3.97 | 3.98 | 3.87 | -0.75% | 67,993 |