abrdn Australia Equity Fund Inc (IAF) Historical Stock Data
4.25 ↑0.00 (0.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IAF is up 0.04% a day on average. There have been 20 days where abrdn Australia Equity Fund Inc closed green and 10 days where IAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.29 | 4.25 | ↓$0.04 (-0.93%) | 4.24 | 4.32 | 48.69K |
| 2024-05-02 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.21 | 4.26 | 48.99K |
| 2024-05-01 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.17 | 4.23 | 68.14K |
| 2024-04-30 | 4.27 | 4.20 | ↓$0.07 (-1.64%) | 4.20 | 4.31 | 29.24K |
| 2024-04-29 | 4.22 | 4.29 | ↑$0.07 (1.54%) | 4.22 | 4.31 | 47K |
| 2024-04-26 | 4.25 | 4.22 | ↓$0.03 (-0.71%) | 4.18 | 4.29 | 58.34K |
| 2024-04-25 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.23 | 4.27 | 18.61K |
| 2024-04-24 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.27 | 4.31 | 45.99K |
| 2024-04-23 | 4.26 | 4.28 | ↑$0.02 (0.49%) | 4.22 | 4.30 | 92.06K |
| 2024-04-22 | 4.19 | 4.21 | ↑$0.02 (0.48%) | 4.19 | 4.23 | 65.33K |
| 2024-04-19 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.16 | 4.22 | 45.05K |
| 2024-04-18 | 4.20 | 4.17 | ↓$0.03 (-0.71%) | 4.15 | 4.20 | 53.18K |
| 2024-04-17 | 4.11 | 4.19 | ↑$0.08 (1.95%) | 4.11 | 4.21 | 139.40K |
| 2024-04-16 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.04 | 4.08 | 105.15K |
| 2024-04-15 | 4.18 | 4.13 | ↓$0.05 (-1.20%) | 4.10 | 4.26 | 88.49K |
| 2024-04-12 | 4.36 | 4.19 | ↓$0.17 (-3.90%) | 4.18 | 4.36 | 102.62K |
| 2024-04-11 | 4.37 | 4.39 | ↑$0.02 (0.46%) | 4.33 | 4.39 | 55.92K |
| 2024-04-10 | 4.31 | 4.36 | ↑$0.05 (1.16%) | 4.29 | 4.36 | 86.89K |
| 2024-04-09 | 4.38 | 4.40 | ↑$0.02 (0.46%) | 4.38 | 4.42 | 115.43K |
| 2024-04-08 | 4.34 | 4.38 | ↑$0.04 (0.81%) | 4.34 | 4.38 | 116.22K |
| 2024-04-05 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.26 | 4.33 | 65.18K |
| 2024-04-04 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.29 | 4.36 | 178.88K |
| 2024-04-03 | 4.22 | 4.27 | ↑$0.05 (1.18%) | 4.21 | 4.27 | 75.31K |
| 2024-04-02 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.20 | 4.22 | 50.89K |
| 2024-04-01 | 4.29 | 4.25 | ↓$0.04 (-0.93%) | 4.23 | 4.30 | 79.46K |
| 2024-03-28 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.24 | 4.29 | 76.16K |
| 2024-03-27 | 4.19 | 4.24 | ↑$0.05 (1.19%) | 4.19 | 4.25 | 66.45K |
| 2024-03-26 | 4.19 | 4.19 | ↓$0.00 (-0.02%) | 4.18 | 4.22 | 47.03K |
| 2024-03-25 | 4.17 | 4.18 | ↑$0.00 (0.12%) | 4.16 | 4.21 | 142.60K |
| 2024-03-22 | 4.20 | 4.20 | ↓$0.00 (-0.12%) | 4.16 | 4.20 | 58.45K |
Create an account or log in to view more rows.
$IAF the best advice has been no stop losses. Would have cost a fortune!!!
$IAF we going up from here
$IAF Very bullish action
$IAF How can this stock move so little? Damn
$IAF my hands are made out of diamonds
$IAF buy the fear
$IAF HODLing
and buying more when I can.
$IAF holy fuck
$IAF HODL!!!
$IAF low volume today isn’t necessarily a bad thing