Abrdn Australia Equity Fund Inc (IAF) Historical Stock Data
13.14 ↑0.10 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAF is down -0.02% a day on average. There have been 16 days where Abrdn Australia Equity Fund Inc closed green and 14 days where IAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 13.07 | 13.14 | ↑$0.07 (0.51%) | 13.07 | 13.14 | 11.63K |
| 2025-12-24 | 13.03 | 13.04 | ↑$0.01 (0.08%) | 12.99 | 13.06 | 8.39K |
| 2025-12-23 | 12.98 | 13.02 | ↑$0.04 (0.31%) | 12.93 | 13.19 | 33.64K |
| 2025-12-22 | 12.83 | 12.80 | ↓$0.03 (-0.23%) | 12.79 | 12.87 | 12.82K |
| 2025-12-19 | 12.77 | 12.79 | ↑$0.02 (0.16%) | 12.74 | 12.87 | 11.01K |
| 2025-12-18 | 12.94 | 12.82 | ↓$0.12 (-0.93%) | 12.78 | 13.01 | 12.92K |
| 2025-12-17 | 12.90 | 12.85 | ↓$0.05 (-0.38%) | 12.80 | 12.90 | 9.52K |
| 2025-12-16 | 12.79 | 13.06 | ↑$0.27 (2.11%) | 12.69 | 13.06 | 26.48K |
| 2025-12-15 | 12.83 | 12.79 | ↓$0.04 (-0.31%) | 12.73 | 12.86 | 22.62K |
| 2025-12-12 | 12.84 | 12.81 | ↓$0.03 (-0.23%) | 12.78 | 12.90 | 20.54K |
| 2025-12-11 | 12.78 | 12.80 | ↑$0.02 (0.16%) | 12.72 | 12.80 | 34.83K |
| 2025-12-10 | 12.68 | 12.81 | ↑$0.13 (1.03%) | 12.67 | 12.81 | 9.40K |
| 2025-12-09 | 12.67 | 12.69 | ↑$0.02 (0.16%) | 12.62 | 12.70 | 13.79K |
| 2025-12-08 | 12.74 | 12.65 | ↓$0.08 (-0.67%) | 12.65 | 12.74 | 16.56K |
| 2025-12-05 | 12.68 | 12.70 | ↑$0.02 (0.16%) | 12.68 | 12.74 | 16.56K |
| 2025-12-04 | 12.72 | 12.68 | ↓$0.04 (-0.31%) | 12.62 | 12.72 | 27.74K |
| 2025-12-03 | 12.59 | 12.70 | ↑$0.11 (0.87%) | 12.58 | 12.70 | 10.63K |
| 2025-12-02 | 12.51 | 12.59 | ↑$0.08 (0.64%) | 12.48 | 12.60 | 7.07K |
| 2025-12-01 | 12.60 | 12.51 | ↓$0.09 (-0.71%) | 12.51 | 12.64 | 38.29K |
| 2025-11-28 | 12.68 | 12.63 | ↓$0.05 (-0.39%) | 12.61 | 12.68 | 20.92K |
| 2025-11-26 | 12.56 | 12.66 | ↑$0.10 (0.80%) | 12.54 | 12.66 | 16.18K |
| 2025-11-25 | 12.46 | 12.52 | ↑$0.06 (0.48%) | 12.32 | 12.58 | 7.95K |
| 2025-11-24 | 12.44 | 12.46 | ↑$0.02 (0.16%) | 12.38 | 12.52 | 14.13K |
| 2025-11-21 | 12.39 | 12.46 | ↑$0.07 (0.57%) | 12.26 | 12.47 | 10.92K |
| 2025-11-20 | 12.93 | 12.67 | ↓$0.26 (-2.01%) | 12.67 | 13.00 | 15.03K |
| 2025-11-19 | 12.60 | 12.84 | ↑$0.24 (1.90%) | 12.60 | 12.85 | 13.28K |
| 2025-11-18 | 12.77 | 12.66 | ↓$0.11 (-0.86%) | 12.66 | 13.15 | 17.69K |
| 2025-11-17 | 13.15 | 12.90 | ↓$0.25 (-1.90%) | 12.84 | 13.24 | 32.55K |
| 2025-11-14 | 13.27 | 13.22 | ↓$0.05 (-0.38%) | 13.22 | 13.42 | 14.28K |
| 2025-11-13 | 13.52 | 13.32 | ↓$0.20 (-1.48%) | 13.30 | 13.52 | 17.62K |
Create an account or log in to view more rows.
$IAF let it ride
$IAF buy the dip.
$IAF had to buy calls
$IAF prepare your cash to buy dip
$IAF about to pop IMHO
$IAF Buy Buy Buy
$IAF Hedgies
we aren't going anywhere!
$IAF I can wait.
$IAF This may be your last opportunity to buy on the cheap??
$IAF Beautiful!! 😀