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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.73	12.68	12.68	12.73	12.62	27,744
December 03, 2025	12.59	12.7	12.7	12.7	12.58	10,630
December 02, 2025	12.51	12.59	12.59	12.6	12.48	7,100
December 01, 2025	12.6	12.51	12.51	12.64	12.51	38,300
November 28, 2025	12.68	12.63	12.63	12.68	12.6	21,600
November 26, 2025	12.56	12.66	12.66	12.66	12.54	20,000
November 25, 2025	12.46	12.52	12.52	12.58	12.32	8,118
November 24, 2025	12.44	12.46	12.46	12.52	12.38	14,200
November 21, 2025	12.39	12.46	12.46	12.47	12.26	10,921
November 20, 2025	12.93	12.67	12.29	13	12.67	15,326
November 19, 2025	12.6	12.84	12.84	12.85	12.6	13,300
November 18, 2025	12.77	12.66	12.66	13.15	12.66	17,690
November 17, 2025	13.15	12.9	12.9	13.24	12.84	32,600
November 14, 2025	13.27	13.22	13.22	13.42	13.2	14,345
November 13, 2025	13.54	13.32	13.32	13.54	13.3	17,900
November 12, 2025	13.67	13.67	13.67	13.68	13.62	5,200
November 11, 2025	13.56	13.63	13.63	13.63	13.53	10,207
November 10, 2025	13.49	13.6	13.6	13.6	13.4	11,900
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

Abrdn Australia Equity Fund Inc (IAF) NYSE