Skip to main content
Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
12.60
-0.13 (-1.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.6412.6612.5312.6012.60-1.02%9,348
Apr 27, 202612.7013.0112.6612.7312.730.47%4,305
Apr 24, 202612.6912.7312.6512.6712.67-4,149
Apr 23, 202612.8212.8512.6712.6712.67-1.55%15,575
Apr 22, 202612.9812.9812.8712.8712.87-1.15%9,864
Apr 21, 202613.1013.1412.9213.0213.02-0.69%27,719
Apr 20, 202613.1413.1713.1013.1113.11-0.76%14,731
Apr 17, 202613.1713.4113.1713.2113.211.30%13,499
Apr 16, 202613.1413.3713.0013.0413.04-0.61%12,166
Apr 15, 202613.0413.2513.0413.1213.120.08%9,700
Apr 14, 202613.0313.7613.0313.1113.110.92%26,778
Apr 13, 202612.6912.9912.5912.9912.991.01%7,589
Apr 10, 202612.8912.8912.7212.8612.860.39%72,211
Apr 9, 202612.6212.8612.6112.8112.811.26%82,387
Apr 8, 202612.7712.8212.5912.6512.652.72%34,269
Apr 7, 202612.2512.3712.2512.3212.320.12%108,698
Apr 6, 202612.2512.3412.2212.3012.300.49%33,857
Apr 2, 202612.1412.2712.1112.2412.240.08%55,914
Apr 1, 202612.3512.3912.2012.2312.230.91%40,735
Mar 31, 202611.9512.1711.9512.1212.121.85%62,225
Mar 30, 202611.8512.0611.7611.9011.900.59%50,719
Mar 27, 202611.8611.9611.7811.8311.83-0.42%33,812
Mar 26, 202611.9812.0511.8511.8811.88-1.74%45,316
Mar 25, 202612.0412.1812.0412.0912.092.20%36,223
Mar 24, 202611.8512.0911.7811.8311.83-1.42%102,806
Mar 23, 202612.1612.4112.0012.0012.000.42%70,818
Mar 20, 202612.3212.5011.9411.9511.95-3.94%116,033
Mar 19, 202612.4212.5812.3412.4412.44-0.48%73,541
Mar 18, 202612.6412.7612.5012.5012.50-1.88%95,184
Mar 17, 202612.9312.9512.7412.7412.74-0.78%30,437
Mar 16, 202612.8213.1912.8012.8412.841.34%35,994
Mar 13, 202612.7112.9312.6412.6712.67-0.39%58,545
Mar 12, 202612.8813.2412.7212.7212.72-2.00%23,688
Mar 11, 202613.0213.3012.9712.9812.980.39%19,759
Mar 10, 202612.9513.2812.9312.9312.93-0.15%29,175
Mar 9, 202612.6712.9812.6512.9512.951.25%26,049
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