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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.24	13.39	13.39	13.4	13.16	21,217
November 06, 2025	13.33	13.33	13.33	13.33	13.21	10,600
November 05, 2025	13.34	13.33	13.33	13.5	13.31	22,900
November 04, 2025	13.5	13.39	13.39	13.55	13.31	20,449
November 03, 2025	13.57	13.68	13.68	13.68	13.44	9,900
October 31, 2025	13.53	13.56	13.56	13.65	13.47	16,200
October 30, 2025	13.61	13.61	13.61	13.61	13.53	2,102
October 29, 2025	13.68	13.67	13.67	13.77	13.58	29,723
October 28, 2025	13.56	13.74	13.74	13.75	13.56	18,700
October 27, 2025	13.51	13.66	13.66	13.72	13.45	46,600
October 24, 2025	13.37	13.46	13.46	13.5	13.36	52,620
October 23, 2025	13.85	13.45	13.45	14.15	13.32	16,405
October 22, 2025	13.68	13.71	13.71	13.71	13.62	12,145
October 21, 2025	13.74	13.68	13.68	13.77	13.65	17,802
October 20, 2025	13.56	13.74	13.74	13.77	13.56	15,068
October 17, 2025	13.56	13.56	13.56	13.74	13.44	10,970
October 16, 2025	13.56	13.62	13.62	13.68	13.5	7,378
October 15, 2025	13.26	13.47	13.47	13.53	13.26	8,733
October 14, 2025	13.14	13.17	13.17	13.38	13.08	26,607
October 13, 2025	13.2	13.2	13.2	13.44	13.11	29,600
October 10, 2025	13.62	13.32	13.32	13.68	13.14	31,767
October 09, 2025	13.8	13.65	13.65	13.8	13.59	19,377
October 08, 2025	13.86	13.86	13.86	13.98	13.8	7,839
October 07, 2025	13.95	13.89	13.89	14.04	13.83	18,300
October 06, 2025	14.04	13.98	13.98	14.04	13.8	19,979
October 03, 2025	14.01	14.01	14.01	14.01	13.92	19,233
October 02, 2025	13.98	13.89	13.89	13.98	13.8	27,547
October 01, 2025	13.86	13.95	13.95	13.95	13.8	6,100
September 30, 2025	13.74	13.77	13.77	13.86	13.74	11,411
September 29, 2025	13.62	13.77	13.77	13.8	13.62	13,900
September 26, 2025	13.62	13.56	13.56	13.62	13.47	19,136
September 25, 2025	13.5	13.53	13.53	13.56	13.47	14,733
September 24, 2025	13.59	13.5	13.5	13.68	13.5	16,103
September 23, 2025	13.65	13.65	13.65	13.74	13.62	10,234
September 22, 2025	13.77	13.65	13.65	13.77	13.65	33,273
September 19, 2025	13.77	13.74	13.74	13.8	13.62	9,142
September 18, 2025	13.71	13.77	13.77	13.8	13.56	21,233
September 17, 2025	13.86	13.89	13.89	13.95	13.83	12,684
September 16, 2025	13.86	13.86	13.86	13.86	13.62	25,800
September 15, 2025	13.8	13.86	13.86	13.92	13.8	6,035
September 12, 2025	13.95	13.86	13.86	13.95	13.8	16,400
September 11, 2025	13.92	13.95	13.95	13.95	13.8	14,320
September 10, 2025	13.74	13.8	13.8	13.86	13.74	10,206
September 09, 2025	13.71	13.77	13.77	13.77	13.71	7,933
September 08, 2025	13.68	13.77	13.77	13.77	13.59	5,209
September 05, 2025	13.71	13.62	13.62	13.74	13.62	16,433
September 04, 2025	13.62	13.65	13.65	13.71	13.59	9,000
September 03, 2025	13.59	13.59	13.59	13.74	13.5	16,470
September 02, 2025	13.74	13.68	13.68	13.74	13.56	19,780
August 29, 2025	13.86	13.89	13.89	13.89	13.77	14,105
August 28, 2025	13.8	13.86	13.86	13.86	13.74	14,348
August 27, 2025	13.74	13.77	13.77	13.77	13.59	17,537
August 26, 2025	13.74	13.74	13.74	13.74	13.62	14,333
August 25, 2025	13.83	13.77	13.77	13.83	13.08	45,667
August 22, 2025	13.65	13.92	13.92	13.95	13.53	42,276
August 21, 2025	13.98	14.13	13.77	14.13	13.95	21,248
August 20, 2025	13.95	14.01	13.65	14.01	13.86	13,733
August 19, 2025	14.01	13.92	13.59	14.01	13.86	23,633
August 18, 2025	13.89	13.98	13.62	13.98	13.86	22,835
August 15, 2025	13.89	13.89	13.53	13.95	13.86	25,933

Abrdn Australia Equity Fund Inc (IAF) NYSE