Skip to main content
Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
12.82
+0.03 (0.23%)
Mar 9, 2026, 2:29 PM EDT - Market open

IAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.6712.8412.6512.79--10,573
Mar 6, 202612.8512.9812.7212.7912.79-1.62%58,195
Mar 5, 202613.1713.2012.8813.0013.00-2.69%52,356
Mar 4, 202613.4413.4413.2913.3613.36-0.74%53,919
Mar 3, 202613.3213.6313.0513.4613.46-2.18%60,938
Mar 2, 202613.7013.8113.6413.7613.76-0.51%34,239
Feb 27, 202613.9514.0213.8313.8313.83-1.21%30,826
Feb 26, 202614.1114.1113.9514.0014.00-0.50%13,775
Feb 25, 202614.0614.1213.9514.0714.071.30%27,904
Feb 24, 202613.8614.0513.8113.8913.89-17,753
Feb 23, 202613.9713.9813.8813.8913.89-1.00%21,256
Feb 20, 202613.8914.0713.7914.0314.03-1.41%23,226
Feb 19, 202614.1414.3714.1414.2313.870.29%18,211
Feb 18, 202614.2414.3014.1514.1913.83-0.01%30,337
Feb 17, 202614.2014.2214.0114.1913.83-32,107
Feb 13, 202614.1114.3114.1114.1913.83-0.56%15,024
Feb 12, 202614.5414.5414.1114.2713.91-1.45%24,770
Feb 11, 202614.5414.5414.2914.4814.112.04%57,556
Feb 10, 202614.3314.3814.1914.1913.83-0.77%19,282
Feb 9, 202613.9614.3613.9614.3013.942.44%44,113
Feb 6, 202613.9113.9613.6313.9613.611.38%8,667
Feb 5, 202614.0414.0413.7613.7713.42-3.23%28,618
Feb 4, 202614.2714.3814.1914.2313.87-18,793
Feb 3, 202613.9914.2313.8514.2313.871.93%53,202
Feb 2, 202614.0014.1713.9113.9613.61-0.07%16,814
Jan 30, 202614.2014.2013.8913.9713.62-2.72%9,011
Jan 29, 202614.2814.3614.2214.3614.001.20%137,075
Jan 28, 202614.0414.1914.0314.1913.830.50%24,181
Jan 27, 202613.8414.1213.8414.1213.762.32%54,429
Jan 26, 202613.7513.8513.6813.8013.451.25%18,561
Jan 23, 202613.4113.7213.4113.6313.291.49%16,920
Jan 22, 202613.3513.4313.2913.4313.091.28%6,319
Jan 21, 202613.1913.2913.1913.2612.920.99%14,300
Jan 20, 202613.1513.1813.1113.1312.80-0.98%26,526
Jan 16, 202613.1913.3113.1513.2612.920.53%44,657
Jan 15, 202613.1913.2313.0813.1912.86-26,925
Jan 14, 202613.0713.3513.0713.1912.861.07%21,290
Jan 13, 202612.9813.1212.9813.0512.720.77%31,367
Jan 12, 202612.9512.9812.8512.9512.62-15,798
Jan 9, 202612.9413.0212.8912.9512.62-0.08%14,175
Jan 8, 202612.9512.9912.9112.9612.63-0.38%14,861
Jan 7, 202612.9013.1512.9013.0112.680.39%13,392
Jan 6, 202612.8012.9612.7812.9612.63-0.31%20,773
Jan 5, 202612.8513.1212.7213.0012.670.39%29,684
Jan 2, 202613.0813.0812.9012.9512.620.23%23,338
Dec 31, 202512.9913.0112.9212.9212.59-0.92%19,867
Dec 30, 202513.0413.0513.0313.0412.71-0.08%19,350
Dec 29, 202513.0213.0913.0213.0512.72-0.68%15,755
Dec 26, 202513.0113.1413.0113.1412.810.77%11,628
Dec 24, 202513.0313.0912.9913.0412.710.15%8,394
Dec 23, 202512.9813.1912.9313.0212.691.72%33,644
Dec 22, 202512.8312.8712.7812.8012.480.08%12,835
Dec 19, 202512.7712.8712.7412.7912.47-0.23%11,036
Dec 18, 202512.9413.0112.7812.8212.50-0.23%13,093
Dec 17, 202512.9412.9412.8012.8512.52-1.61%10,058
Dec 16, 202512.7913.0612.6913.0612.732.11%26,632
Dec 15, 202512.8312.8612.7312.7912.47-0.16%23,586
Dec 12, 202512.8412.9412.7812.8112.490.08%20,536
Dec 11, 202512.7812.8012.7212.8012.48-0.08%35,763
Dec 10, 202512.6812.8312.6712.8112.490.95%9,397
Dec 9, 202512.6712.7012.6212.6912.370.32%13,793
Dec 8, 202512.7412.7412.6112.6512.33-0.39%10,457
Dec 5, 202512.6512.7512.6512.7012.380.16%16,557
Dec 4, 202512.7312.7312.6212.6812.36-0.16%27,744
Dec 3, 202512.5912.7012.5812.7012.380.87%10,630
Dec 2, 202512.5112.6012.4812.5912.270.64%7,069
Dec 1, 202512.6012.6512.5112.5112.19-0.95%38,291
Nov 28, 202512.6812.6812.6012.6312.31-0.24%21,582
Nov 26, 202512.5612.6612.5412.6612.341.12%19,957
Nov 25, 202512.4612.5812.3212.5212.200.48%8,118
Nov 24, 202512.4412.5212.3812.4612.14-0.01%14,199
Nov 21, 202512.3912.4812.2612.4612.15-1.65%10,921
Nov 20, 202512.9313.0012.6712.6711.98-1.32%15,326
Nov 19, 202512.6012.8512.6012.8412.141.42%13,284
Nov 18, 202512.7713.1512.6612.6611.97-1.86%17,690
Nov 17, 202513.1513.2412.8412.9012.20-2.42%32,555
Nov 14, 202513.2713.4213.2013.2212.50-0.75%14,345
Nov 13, 202513.5413.5413.3013.3212.59-2.56%17,878
Nov 12, 202513.6713.6813.6213.6712.920.29%5,194
Nov 11, 202513.5613.6313.5313.6312.890.22%10,207
Nov 10, 202513.4913.6013.4013.6012.861.57%11,897
Nov 7, 202513.2413.4013.1613.3912.660.45%21,217
Nov 6, 202513.3313.3313.2113.3312.60-0.02%10,561
Nov 5, 202513.3413.5013.3113.3312.60-0.43%22,880
Nov 4, 202513.5013.5513.3113.3912.66-2.12%20,449
Nov 3, 202513.5713.6813.4413.6812.930.88%9,875
Oct 31, 202513.5313.6513.4713.5612.82-0.37%16,163
Oct 30, 202513.6113.6113.5313.6112.87-0.44%2,079
Oct 29, 202513.6813.7713.5813.6712.92-0.54%29,723
Oct 28, 202513.5613.7513.5613.7412.990.61%18,654
Oct 27, 202513.5113.7213.4513.6612.921.52%46,578
Oct 24, 202513.3713.5013.3613.4612.720.04%52,620
Oct 23, 202513.8514.1513.3213.4512.72-1.90%16,405
Oct 22, 202513.6813.7113.6213.7112.960.22%12,144
Oct 21, 202513.7413.7713.6513.6812.93-0.44%17,801
Oct 20, 202513.5613.7713.5613.7412.991.31%15,067
Oct 17, 202513.5613.7413.4413.5612.82-0.43%10,969
Oct 16, 202513.5613.6813.5013.6212.881.11%7,377
Oct 15, 202513.2613.5313.2613.4712.742.28%8,724
Oct 14, 202513.1413.3813.0813.1712.45-0.23%26,606