Skip to main content
Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
12.29
+0.04 (0.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.2112.3412.2112.2912.290.37%13,020
Jun 25, 202612.3312.3412.2412.2412.24-1.13%15,312
Jun 24, 202612.3512.3812.2412.3812.380.08%34,488
Jun 23, 202612.2912.4412.2112.3712.370.16%20,578
Jun 22, 202612.5212.5212.3512.3512.35-1.91%18,900
Jun 18, 202612.5713.2012.4612.5912.590.88%18,911
Jun 17, 202612.5512.7012.4812.4812.48-2.12%11,252
Jun 16, 202612.6012.7512.4512.7512.752.00%33,668
Jun 15, 202612.6012.6012.4012.5012.500.73%23,513
Jun 12, 202612.3012.5012.3012.4112.411.31%25,589
Jun 11, 202612.1012.2512.0112.2512.251.41%43,788
Jun 10, 202612.1312.2412.0312.0812.080.17%20,788
Jun 9, 202612.2312.2612.0012.0612.060.08%35,069
Jun 8, 202612.1312.3012.0512.0512.05-0.22%11,509
Jun 5, 202612.4212.4212.0712.0812.08-3.46%37,165
Jun 4, 202612.6912.7712.5112.5112.51-1.26%21,158
Jun 3, 202612.7412.7412.6712.6712.67-0.81%8,884
Jun 2, 202612.7512.8412.7512.7712.770.89%14,301
Jun 1, 202612.8412.8512.6112.6612.66-1.56%24,152
May 29, 202612.7912.9112.7012.8612.860.94%12,934
May 28, 202612.5112.7412.5012.7412.741.84%8,640
May 27, 202612.5612.6212.5112.5112.51-0.48%12,496
May 26, 202612.5812.6212.5112.5712.570.24%17,494
May 22, 202612.6312.6312.4412.5412.54-0.79%10,447
May 21, 202612.4912.6912.4012.6412.640.88%14,502
May 20, 202612.7912.9512.7712.8912.531.10%95,257
May 19, 202612.6912.8312.6512.7512.39-0.23%23,492
May 18, 202612.9112.9112.6912.7812.42-1.31%34,921
May 15, 202612.7712.9512.6612.9512.59-0.96%15,596
May 14, 202612.9913.1012.9513.0812.711.59%13,516
May 13, 202612.8712.9512.8312.8712.51-0.46%16,172
May 12, 202612.9712.9712.6112.9312.57-0.92%9,335
May 11, 202612.9813.1312.9813.0512.690.54%14,201
May 8, 202613.0713.1912.9312.9812.62-0.08%8,311
May 7, 202613.2313.2312.9212.9912.63-1.59%26,288
May 6, 202613.0413.2412.9313.2012.832.80%19,200
May 5, 202612.7712.8512.7512.8412.481.50%8,088
May 4, 202612.7512.7512.5512.6512.30-1.86%16,377
May 1, 202612.8512.9512.8112.8912.53-0.31%22,518
Apr 30, 202612.6313.0112.6312.9312.573.98%21,811
Apr 29, 202612.5112.7512.3812.4412.09-1.31%23,587
Apr 28, 202612.6412.6612.5312.6012.25-1.02%9,348
Apr 27, 202612.7013.0112.6612.7312.370.47%4,305
Apr 24, 202612.6912.7312.6512.6712.32-4,149
Apr 23, 202612.8212.8512.6712.6712.32-1.55%15,575
Apr 22, 202612.9812.9812.8712.8712.51-1.15%9,864
Apr 21, 202613.1013.1412.9213.0212.66-0.69%27,719
Apr 20, 202613.1413.1713.1013.1112.74-0.76%14,734
Apr 17, 202613.1713.4113.1713.2112.841.30%13,499
Apr 16, 202613.1413.3713.0013.0412.68-0.61%12,166
Apr 15, 202613.0413.2513.0413.1212.750.08%9,700
Apr 14, 202613.0313.7613.0313.1112.740.92%26,778
Apr 13, 202612.6912.9912.5912.9912.631.01%7,589
Apr 10, 202612.8912.8912.7212.8612.500.39%72,211
Apr 9, 202612.6212.8612.6112.8112.451.26%82,387
Apr 8, 202612.7712.8212.5912.6512.302.72%34,269
Apr 7, 202612.2512.3712.2512.3211.970.12%108,698
Apr 6, 202612.2512.3412.2212.3011.960.49%33,857
Apr 2, 202612.1412.2712.1112.2411.900.08%55,914
Apr 1, 202612.3512.3912.2012.2311.890.91%40,735
Mar 31, 202611.9512.1711.9512.1211.781.85%62,225
Mar 30, 202611.8512.0611.7611.9011.570.59%50,719
Mar 27, 202611.8611.9611.7811.8311.50-0.42%33,812
Mar 26, 202611.9812.0511.8511.8811.55-1.74%45,316
Mar 25, 202612.0412.1812.0412.0911.752.20%36,223
Mar 24, 202611.8512.0911.7811.8311.50-1.42%102,806
Mar 23, 202612.1612.4112.0012.0011.660.42%70,818
Mar 20, 202612.3212.5011.9411.9511.62-3.94%116,033
Mar 19, 202612.4212.5812.3412.4412.09-0.48%73,541
Mar 18, 202612.6412.7612.5012.5012.15-1.88%95,184
Mar 17, 202612.9312.9512.7412.7412.38-0.78%30,437
Mar 16, 202612.8213.1912.8012.8412.481.34%35,994
Mar 13, 202612.7112.9312.6412.6712.32-0.39%58,545
Mar 12, 202612.8813.2412.7212.7212.36-2.00%23,688
Mar 11, 202613.0213.3012.9712.9812.620.39%19,759
Mar 10, 202612.9513.2812.9312.9312.57-0.15%29,175
Mar 9, 202612.6712.9812.6512.9512.591.25%26,049
Mar 6, 202612.8512.9812.7212.7912.43-1.62%58,195
Mar 5, 202613.1713.2012.8813.0012.64-2.69%52,356
Mar 4, 202613.4413.4413.2913.3612.99-0.74%53,919
Mar 3, 202613.3213.6313.0513.4613.08-2.18%60,938
Mar 2, 202613.7013.8113.6413.7613.38-0.51%34,239
Feb 27, 202613.9514.0213.8313.8313.44-1.21%30,826
Feb 26, 202614.1114.1113.9514.0013.61-0.50%13,775
Feb 25, 202614.0614.1213.9514.0713.681.30%27,904
Feb 24, 202613.8614.0513.8113.8913.50-17,763
Feb 23, 202613.9713.9813.8813.8913.50-1.00%22,063
Feb 20, 202613.8914.0713.7914.0313.641.15%23,226
Feb 19, 202614.1414.3714.1414.2313.480.29%18,211
Feb 18, 202614.2414.3014.1514.1913.44-0.01%30,337
Feb 17, 202614.2014.2214.0114.1913.44-32,107
Feb 13, 202614.1114.3114.1114.1913.44-0.56%15,024
Feb 12, 202614.5414.5414.1114.2713.52-1.45%24,770
Feb 11, 202614.5414.5414.2914.4813.722.04%57,556
Feb 10, 202614.3314.3814.1914.1913.44-0.77%19,282
Feb 9, 202613.9614.3613.9614.3013.552.44%44,113
Feb 6, 202613.9113.9613.6313.9613.231.38%8,667
Feb 5, 202614.0414.0413.7613.7713.05-3.23%28,618
Feb 4, 202614.2714.3814.1914.2313.48-18,793
Feb 3, 202613.9914.2313.8514.2313.481.93%53,202