Abrdn Australia Equity Fund Inc - IAF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4.57	4.54	4.54	4.58	4.54	49,300
September 04, 2025	4.54	4.55	4.55	4.57	4.53	27,000
September 03, 2025	4.53	4.53	4.53	4.58	4.5	49,410
September 02, 2025	4.58	4.56	4.56	4.58	4.52	59,339
August 29, 2025	4.62	4.63	4.63	4.63	4.59	42,316
August 28, 2025	4.6	4.62	4.62	4.62	4.58	43,045
August 27, 2025	4.58	4.59	4.59	4.59	4.53	52,610
August 26, 2025	4.58	4.58	4.58	4.58	4.54	43,000
August 25, 2025	4.61	4.59	4.59	4.61	4.36	137,000
August 22, 2025	4.55	4.64	4.64	4.65	4.51	126,829
August 21, 2025	4.66	4.71	4.59	4.71	4.65	63,743
August 20, 2025	4.65	4.67	4.55	4.67	4.62	41,200
August 19, 2025	4.67	4.64	4.53	4.67	4.62	70,900
August 18, 2025	4.63	4.66	4.54	4.66	4.62	68,505
August 15, 2025	4.63	4.63	4.63	4.65	4.62	77,800
August 14, 2025	4.57	4.61	4.61	4.61	4.57	36,200
August 13, 2025	4.61	4.62	4.62	4.64	4.6	101,200
August 12, 2025	4.6	4.63	4.63	4.64	4.6	136,600
August 11, 2025	4.59	4.61	4.61	4.62	4.58	63,516
August 08, 2025	4.61	4.62	4.62	4.62	4.6	39,100
August 07, 2025	4.6	4.6	4.6	4.61	4.59	56,508
August 06, 2025	4.53	4.58	4.58	4.59	4.53	37,420
August 05, 2025	4.49	4.53	4.53	4.53	4.49	56,000
August 04, 2025	4.47	4.46	4.46	4.48	4.45	28,818
August 01, 2025	4.45	4.44	4.44	4.45	4.41	31,714
July 31, 2025	4.49	4.45	4.45	4.49	4.44	30,800
July 30, 2025	4.49	4.46	4.46	4.49	4.44	68,600
July 29, 2025	4.46	4.46	4.46	4.47	4.45	57,100
July 28, 2025	4.45	4.46	4.46	4.46	4.43	30,107
July 25, 2025	4.49	4.46	4.46	4.49	4.45	36,400
July 24, 2025	4.53	4.5	4.5	4.53	4.48	36,527
July 23, 2025	4.5	4.52	4.52	4.54	4.49	45,028
July 22, 2025	4.47	4.49	4.49	4.51	4.47	96,600
July 21, 2025	4.52	4.5	4.5	4.52	4.5	68,190
July 18, 2025	4.51	4.51	4.51	4.53	4.49	16,026
July 17, 2025	4.44	4.46	4.46	4.47	4.44	24,807
July 16, 2025	4.42	4.46	4.46	4.47	4.41	46,800
July 15, 2025	4.45	4.41	4.41	4.47	4.41	54,500
July 14, 2025	4.42	4.47	4.47	4.48	4.41	59,828
July 11, 2025	4.52	4.48	4.48	4.52	4.47	25,200
July 10, 2025	4.53	4.54	4.54	4.56	4.5	68,202
July 09, 2025	4.51	4.48	4.48	4.51	4.48	27,300
July 08, 2025	4.48	4.5	4.5	4.5	4.46	28,200
July 07, 2025	4.47	4.47	4.47	4.5	4.44	109,900
July 03, 2025	4.52	4.51	4.51	4.52	4.51	16,900
July 02, 2025	4.51	4.51	4.51	4.51	4.48	55,632
July 01, 2025	4.46	4.51	4.51	4.51	4.45	17,800
June 30, 2025	4.41	4.47	4.47	4.48	4.41	62,100
June 27, 2025	4.46	4.43	4.43	4.48	4.43	37,419
June 26, 2025	4.47	4.48	4.48	4.53	4.45	73,623
June 25, 2025	4.44	4.44	4.44	4.45	4.43	24,749
June 24, 2025	4.44	4.47	4.47	4.48	4.43	53,149
June 23, 2025	4.39	4.4	4.4	4.44	4.35	58,100
June 20, 2025	4.42	4.43	4.43	4.51	4.4	42,249
June 18, 2025	4.44	4.42	4.42	4.47	4.41	15,500
June 17, 2025	4.47	4.44	4.44	4.49	4.41	43,100
June 16, 2025	4.48	4.47	4.47	4.51	4.45	23,923
June 13, 2025	4.49	4.45	4.45	4.49	4.41	35,811
June 12, 2025	4.5	4.51	4.51	4.51	4.4	60,400
June 11, 2025	4.5	4.5	4.5	4.53	4.48	43,200

Abrdn Australia Equity Fund Inc (IAF) NYSE