Abrdn Australia Equity Fund Inc IAF
12.35 USD +0.03 (+0.24%)
Regular-session close
13.29 +0.94 +7.59%
After hours · Nov 13, 4:00 PM ET
12.21 Day range 12.39
11.83 52-week range 14.48
- YTD
- -4.41%
- 1 year
- -7.28%
IAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.21 | 12.39 | 12.21 | 12.35 | +0.03 | +0.24% | 49,326 |
| Nov 12, 2026 | 12.36 | 12.38 | 12.31 | 12.32 | -0.14 | -1.12% | 10,500 |
| Nov 11, 2026 | 12.46 | 12.52 | 12.35 | 12.46 | +0.12 | +0.97% | 11,400 |
| Nov 10, 2026 | 12.34 | 12.45 | 12.32 | 12.34 | -0.21 | -1.67% | 11,300 |
| Nov 9, 2026 | 12.50 | 12.59 | 12.32 | 12.55 | +0.13 | +1.05% | 6,700 |
| Nov 6, 2026 | 12.40 | 12.51 | 12.36 | 12.42 | +0.02 | +0.16% | 6,500 |
| Nov 5, 2026 | 12.60 | 12.62 | 12.33 | 12.40 | -0.23 | -1.82% | 8,100 |
| Nov 4, 2026 | 12.58 | 12.74 | 12.58 | 12.63 | +0.20 | +1.61% | 5,900 |
| Nov 3, 2026 | 12.39 | 12.45 | 12.36 | 12.43 | +0.04 | +0.32% | 9,200 |
| Nov 2, 2026 | 12.50 | 12.63 | 12.39 | 12.39 | -0.11 | -0.88% | 22,000 |
| Oct 30, 2026 | 12.45 | 12.59 | 12.44 | 12.50 | -0.04 | -0.32% | 20,000 |
| Oct 29, 2026 | 12.59 | 12.59 | 12.46 | 12.54 | +0.08 | +0.64% | 16,300 |
| Oct 28, 2026 | 12.51 | 12.60 | 12.45 | 12.46 | -0.02 | -0.16% | 97,300 |
| Oct 27, 2026 | 12.55 | 12.65 | 12.41 | 12.48 | -0.10 | -0.79% | 63,200 |
| Oct 26, 2026 | 12.62 | 12.71 | 12.45 | 12.58 | +0.07 | +0.56% | 13,100 |
| Oct 23, 2026 | 12.54 | 12.58 | 12.38 | 12.51 | -0.04 | -0.32% | 20,700 |
| Oct 22, 2026 | 12.47 | 12.65 | 12.38 | 12.55 | -0.02 | -0.16% | 162,100 |
| Oct 21, 2026 | 12.59 | 12.82 | 12.45 | 12.57 | +0.06 | +0.48% | 145,800 |
| Oct 20, 2026 | 12.63 | 12.69 | 12.48 | 12.51 | -0.11 | -0.87% | 45,300 |
| Oct 19, 2026 | 12.37 | 12.63 | 12.37 | 12.62 | +0.12 | +0.96% | 67,600 |
| Oct 16, 2026 | 12.48 | 12.50 | 12.35 | 12.50 | +0.07 | +0.56% | 120,900 |
| Oct 15, 2026 | 12.49 | 12.62 | 12.36 | 12.43 | +0.06 | +0.49% | 27,500 |
| Oct 14, 2026 | 12.52 | 12.55 | 12.37 | 12.37 | -0.27 | -2.14% | 12,700 |
| Oct 13, 2026 | 12.65 | 12.74 | 12.48 | 12.64 | +0.05 | +0.40% | 29,200 |
| Oct 12, 2026 | 12.54 | 12.66 | 12.53 | 12.59 | +0.06 | +0.48% | 48,200 |
| Oct 9, 2026 | 12.64 | 12.73 | 12.47 | 12.53 | -0.02 | -0.16% | 19,400 |
| Oct 8, 2026 | 12.42 | 12.55 | 12.41 | 12.55 | +0.12 | +0.97% | 22,700 |
| Oct 7, 2026 | 12.35 | 12.45 | 12.32 | 12.43 | -0.03 | -0.24% | 14,400 |
| Oct 6, 2026 | 12.39 | 12.59 | 12.33 | 12.46 | +0.08 | +0.65% | 46,400 |
| Oct 5, 2026 | 12.36 | 12.38 | 12.31 | 12.38 | -0.01 | -0.08% | 28,700 |
| Oct 2, 2026 | 12.36 | 12.53 | 12.31 | 12.39 | +0.09 | +0.73% | 14,300 |
| Oct 1, 2026 | 12.44 | 12.44 | 12.20 | 12.30 | -0.22 | -1.76% | 27,900 |
| Sep 30, 2026 | 12.59 | 12.69 | 12.52 | 12.52 | 0.00 | 0.00% | 29,000 |
| Sep 29, 2026 | 12.61 | 12.62 | 12.51 | 12.52 | -0.16 | -1.26% | 13,700 |
| Sep 28, 2026 | 12.68 | 12.68 | 12.59 | 12.68 | +0.06 | +0.48% | 17,300 |
| Sep 25, 2026 | 12.67 | 12.74 | 12.59 | 12.62 | -0.07 | -0.55% | 23,500 |
| Sep 24, 2026 | 12.67 | 12.72 | 12.52 | 12.69 | +0.01 | +0.08% | 31,500 |
| Sep 23, 2026 | 12.78 | 12.78 | 12.65 | 12.68 | -0.25 | -1.93% | 30,000 |
| Sep 22, 2026 | 12.85 | 13.01 | 12.85 | 12.93 | -0.05 | -0.39% | 29,400 |
| Sep 21, 2026 | 12.95 | 13.00 | 12.91 | 12.98 | +0.16 | +1.25% | 14,700 |
| Sep 18, 2026 | 12.78 | 12.87 | 12.74 | 12.82 | -0.02 | -0.16% | 15,500 |
| Sep 17, 2026 | 12.86 | 12.92 | 12.76 | 12.84 | +0.15 | +1.18% | 13,100 |
| Sep 16, 2026 | 12.80 | 12.85 | 12.64 | 12.69 | -0.06 | -0.47% | 14,900 |
| Sep 15, 2026 | 12.86 | 12.96 | 12.75 | 12.75 | -0.15 | -1.16% | 23,300 |
| Sep 14, 2026 | 12.94 | 13.06 | 12.83 | 12.90 | -0.06 | -0.46% | 13,700 |
| Sep 11, 2026 | 13.03 | 13.06 | 12.93 | 12.96 | +0.02 | +0.15% | 9,700 |
| Sep 10, 2026 | 12.94 | 13.15 | 12.87 | 12.94 | -0.17 | -1.30% | 18,300 |
| Sep 9, 2026 | 13.10 | 13.15 | 13.05 | 13.11 | -0.04 | -0.30% | 34,100 |
| Sep 8, 2026 | 13.11 | 13.35 | 13.11 | 13.15 | -0.11 | -0.83% | 19,100 |
| Sep 4, 2026 | 13.39 | 13.39 | 13.15 | 13.26 | -0.17 | -1.27% | 19,200 |
| Sep 3, 2026 | 13.39 | 13.45 | 13.32 | 13.43 | +0.08 | +0.60% | 14,900 |
| Sep 2, 2026 | 13.27 | 13.35 | 13.25 | 13.35 | +0.14 | +1.06% | 5,900 |
| Sep 1, 2026 | 13.31 | 13.36 | 13.21 | 13.21 | -0.11 | -0.83% | 31,400 |
| Aug 31, 2026 | 13.39 | 13.47 | 13.32 | 13.32 | -0.15 | -1.11% | 10,900 |
| Aug 28, 2026 | 13.44 | 13.47 | 13.28 | 13.47 | +0.04 | +0.30% | 48,800 |
| Aug 27, 2026 | 13.37 | 13.43 | 13.31 | 13.43 | -0.04 | -0.30% | 14,800 |
| Aug 26, 2026 | 13.38 | 13.47 | 13.35 | 13.47 | +0.08 | +0.60% | 26,700 |
| Aug 25, 2026 | 13.24 | 13.39 | 13.24 | 13.39 | +0.18 | +1.36% | 19,200 |
| Aug 24, 2026 | 13.09 | 13.22 | 13.09 | 13.21 | -0.24 | -1.78% | 41,700 |
| Aug 21, 2026 | 13.34 | 13.45 | 13.32 | 13.45 | +0.21 | +1.59% | 18,500 |
| Aug 20, 2026 | 13.26 | 13.37 | 13.17 | 13.24 | -0.07 | -0.53% | 29,800 |
| Aug 19, 2026 | 13.30 | 13.35 | 13.22 | 13.31 | +0.09 | +0.68% | 17,700 |
| Aug 18, 2026 | 13.18 | 13.24 | 13.14 | 13.22 | -0.01 | -0.08% | 10,300 |
| Aug 17, 2026 | 13.21 | 13.25 | 13.15 | 13.23 | +0.04 | +0.30% | 19,900 |
| Aug 14, 2026 | 13.15 | 13.25 | 13.15 | 13.19 | -0.05 | -0.38% | 15,000 |
65 days, newest first. Daily bars as drawn on the IAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.