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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.89	14.03	14.03	14.07	13.79	23,226
February 19, 2026	14.14	14.23	14.23	14.37	14.14	17,611
February 18, 2026	14.24	14.19	14.19	14.3	14.15	30,337
February 17, 2026	14.2	14.19	14.19	14.22	14.01	32,107
February 13, 2026	14.11	14.19	14.19	14.31	14.11	15,024
February 12, 2026	14.54	14.27	14.27	14.54	14.11	24,800
February 11, 2026	14.54	14.48	14.48	14.54	14.29	57,600
February 10, 2026	14.33	14.19	14.19	14.38	14.19	19,300
February 09, 2026	13.96	14.3	14.3	14.36	13.96	44,113
February 06, 2026	13.91	13.96	13.96	13.96	13.63	8,700
February 05, 2026	14.04	13.77	13.77	14.04	13.76	28,618
February 04, 2026	14.27	14.23	14.23	14.38	14.19	18,800
February 03, 2026	13.99	14.23	14.23	14.23	13.85	53,202
February 02, 2026	14	13.96	13.96	14.17	13.91	16,814
January 30, 2026	14.2	13.97	13.97	14.2	13.89	9,011
January 29, 2026	14.28	14.36	14.36	14.36	14.22	137,100
January 28, 2026	14.04	14.19	14.19	14.19	14.03	24,200
January 27, 2026	13.84	14.12	14.12	14.12	13.84	54,429
January 26, 2026	13.75	13.8	13.8	13.85	13.68	18,600
January 23, 2026	13.41	13.63	13.63	13.72	13.41	16,920
January 22, 2026	13.35	13.43	13.43	13.43	13.29	6,319
January 21, 2026	13.19	13.26	13.26	13.29	13.19	14,300
January 20, 2026	13.15	13.13	13.13	13.18	13.11	26,526
January 16, 2026	13.19	13.26	13.26	13.31	13.15	44,700
January 15, 2026	13.19	13.19	13.19	13.23	13.08	26,925
January 14, 2026	13.07	13.19	13.19	13.35	13.07	21,300
January 13, 2026	12.98	13.05	13.05	13.12	12.98	31,400
January 12, 2026	12.95	12.95	12.95	12.98	12.85	15,800
January 09, 2026	12.94	12.95	12.95	13.02	12.89	14,200
January 08, 2026	12.95	12.98	12.98	12.98	12.92	13,992
January 07, 2026	12.9	13.01	13.01	13.15	12.9	12,531
January 06, 2026	12.8	12.96	12.96	12.96	12.78	20,800
January 05, 2026	12.85	13	13	13.12	12.72	29,700
January 02, 2026	13.08	12.95	12.95	13.08	12.9	23,338
December 31, 2025	12.99	12.92	12.92	13.01	12.92	19,900
December 30, 2025	13.04	13.04	13.04	13.05	13.03	19,400
December 29, 2025	13.02	13.05	13.05	13.09	13.02	15,800
December 26, 2025	13.01	13.14	13.14	13.14	13.01	11,628
December 24, 2025	13.03	13.04	13.04	13.09	12.99	8,400
December 23, 2025	12.98	13.02	13.02	13.19	12.93	33,644
December 22, 2025	12.83	12.8	12.8	12.87	12.78	12,835
December 19, 2025	12.77	12.79	12.79	12.87	12.74	11,036
December 18, 2025	12.94	12.82	12.82	13.01	12.78	13,100
December 17, 2025	12.94	12.85	12.85	12.94	12.8	10,100
December 16, 2025	12.79	13.06	13.06	13.06	12.69	26,632
December 15, 2025	12.83	12.79	12.79	12.86	12.73	23,600
December 12, 2025	12.84	12.81	12.81	12.94	12.78	20,536
December 11, 2025	12.78	12.8	12.8	12.8	12.72	35,800
December 10, 2025	12.68	12.81	12.81	12.83	12.67	9,400
December 09, 2025	12.67	12.69	12.69	12.7	12.62	13,800
December 08, 2025	12.74	12.65	12.65	12.74	12.61	10,500
December 05, 2025	12.65	12.7	12.7	12.75	12.65	16,600
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

Abrdn Australia Equity Fund Inc (IAF) AMEX