Abrdn Australia Equity Fund Inc (IAF)
NYSEAMERICAN: IAF · Real-Time Price · USD
12.95
0.00 (0.00%)
Jan 12, 2026, 4:00 PM EST - Market closed
IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 12.95 | 12.98 | 12.85 | 12.95 | 12.95 | - | 15,798 |
| Jan 9, 2026 | 12.94 | 13.02 | 12.89 | 12.95 | 12.95 | -0.08% | 14,175 |
| Jan 8, 2026 | 12.95 | 12.99 | 12.91 | 12.96 | 12.96 | -0.38% | 14,861 |
| Jan 7, 2026 | 12.90 | 13.15 | 12.90 | 13.01 | 13.01 | 0.39% | 13,392 |
| Jan 6, 2026 | 12.80 | 12.96 | 12.78 | 12.96 | 12.96 | -0.31% | 20,773 |
| Jan 5, 2026 | 12.85 | 13.12 | 12.72 | 13.00 | 13.00 | 0.39% | 29,684 |
| Jan 2, 2026 | 13.08 | 13.08 | 12.90 | 12.95 | 12.95 | 0.23% | 23,338 |
| Dec 31, 2025 | 12.99 | 13.01 | 12.92 | 12.92 | 12.92 | -0.92% | 19,867 |
| Dec 30, 2025 | 13.04 | 13.05 | 13.03 | 13.04 | 13.04 | -0.08% | 19,350 |
| Dec 29, 2025 | 13.02 | 13.09 | 13.02 | 13.05 | 13.05 | -0.68% | 15,755 |
| Dec 26, 2025 | 13.01 | 13.14 | 13.01 | 13.14 | 13.14 | 0.77% | 11,628 |
| Dec 24, 2025 | 13.03 | 13.09 | 12.99 | 13.04 | 13.04 | 0.15% | 8,394 |
| Dec 23, 2025 | 12.98 | 13.19 | 12.93 | 13.02 | 13.02 | 1.72% | 33,644 |
| Dec 22, 2025 | 12.83 | 12.87 | 12.78 | 12.80 | 12.80 | 0.08% | 12,835 |
| Dec 19, 2025 | 12.77 | 12.87 | 12.74 | 12.79 | 12.79 | -0.23% | 11,036 |
| Dec 18, 2025 | 12.94 | 13.01 | 12.78 | 12.82 | 12.82 | -0.23% | 13,093 |
| Dec 17, 2025 | 12.94 | 12.94 | 12.80 | 12.85 | 12.85 | -1.61% | 10,058 |
| Dec 16, 2025 | 12.79 | 13.06 | 12.69 | 13.06 | 13.06 | 2.11% | 26,632 |
| Dec 15, 2025 | 12.83 | 12.86 | 12.73 | 12.79 | 12.79 | -0.16% | 23,586 |
| Dec 12, 2025 | 12.84 | 12.94 | 12.78 | 12.81 | 12.81 | 0.08% | 20,536 |
| Dec 11, 2025 | 12.78 | 12.80 | 12.72 | 12.80 | 12.80 | -0.08% | 35,763 |
| Dec 10, 2025 | 12.68 | 12.83 | 12.67 | 12.81 | 12.81 | 0.95% | 9,397 |
| Dec 9, 2025 | 12.67 | 12.70 | 12.62 | 12.69 | 12.69 | 0.32% | 13,793 |
| Dec 8, 2025 | 12.74 | 12.74 | 12.61 | 12.65 | 12.65 | -0.39% | 10,457 |
| Dec 5, 2025 | 12.65 | 12.75 | 12.65 | 12.70 | 12.70 | 0.16% | 16,557 |
| Dec 4, 2025 | 12.73 | 12.73 | 12.62 | 12.68 | 12.68 | -0.16% | 27,744 |
| Dec 3, 2025 | 12.59 | 12.70 | 12.58 | 12.70 | 12.70 | 0.87% | 10,630 |
| Dec 2, 2025 | 12.51 | 12.60 | 12.48 | 12.59 | 12.59 | 0.64% | 7,069 |
| Dec 1, 2025 | 12.60 | 12.65 | 12.51 | 12.51 | 12.51 | -0.95% | 38,291 |
| Nov 28, 2025 | 12.68 | 12.68 | 12.60 | 12.63 | 12.63 | -0.24% | 21,582 |
| Nov 26, 2025 | 12.56 | 12.66 | 12.54 | 12.66 | 12.66 | 1.12% | 19,957 |
| Nov 25, 2025 | 12.46 | 12.58 | 12.32 | 12.52 | 12.52 | 0.48% | 8,118 |
| Nov 24, 2025 | 12.44 | 12.52 | 12.38 | 12.46 | 12.46 | -0.01% | 14,199 |
| Nov 21, 2025 | 12.39 | 12.48 | 12.26 | 12.46 | 12.46 | -1.65% | 10,921 |
| Nov 20, 2025 | 12.93 | 13.00 | 12.67 | 12.67 | 12.29 | -1.32% | 15,326 |
| Nov 19, 2025 | 12.60 | 12.85 | 12.60 | 12.84 | 12.45 | 1.42% | 13,284 |
| Nov 18, 2025 | 12.77 | 13.15 | 12.66 | 12.66 | 12.28 | -1.86% | 17,690 |
| Nov 17, 2025 | 13.15 | 13.24 | 12.84 | 12.90 | 12.51 | -2.42% | 32,555 |
| Nov 14, 2025 | 13.27 | 13.42 | 13.20 | 13.22 | 12.82 | -0.75% | 14,345 |
| Nov 13, 2025 | 13.54 | 13.54 | 13.30 | 13.32 | 12.92 | -2.56% | 17,878 |
| Nov 12, 2025 | 13.67 | 13.68 | 13.62 | 13.67 | 13.26 | 0.29% | 5,194 |
| Nov 11, 2025 | 13.56 | 13.63 | 13.53 | 13.63 | 13.22 | 0.22% | 10,207 |
| Nov 10, 2025 | 13.49 | 13.60 | 13.40 | 13.60 | 13.19 | 1.57% | 11,897 |
| Nov 7, 2025 | 13.24 | 13.40 | 13.16 | 13.39 | 12.99 | 0.45% | 21,217 |
| Nov 6, 2025 | 13.33 | 13.33 | 13.21 | 13.33 | 12.93 | -0.02% | 10,561 |
| Nov 5, 2025 | 13.34 | 13.50 | 13.31 | 13.33 | 12.93 | -0.43% | 22,880 |
| Nov 4, 2025 | 13.50 | 13.55 | 13.31 | 13.39 | 12.99 | -2.12% | 20,449 |
| Nov 3, 2025 | 13.57 | 13.68 | 13.44 | 13.68 | 13.27 | 0.88% | 9,875 |
| Oct 31, 2025 | 13.53 | 13.65 | 13.47 | 13.56 | 13.15 | -0.37% | 16,163 |
| Oct 30, 2025 | 13.61 | 13.61 | 13.53 | 13.61 | 13.20 | -0.44% | 2,079 |