abrdn Australia Equity Fund Inc (IAF) Historical Stock Data
4.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAF is down -0.20% a day on average. There have been 18 days where abrdn Australia Equity Fund Inc closed green and 12 days where IAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.36 | 4.36 | ↑$0.00 (0.11%) | 4.34 | 4.37 | 62.64K |
| 2025-01-16 | 4.38 | 4.37 | ↓$0.01 (-0.34%) | 4.36 | 4.38 | 47.57K |
| 2025-01-15 | 4.35 | 4.37 | ↑$0.02 (0.46%) | 4.34 | 4.39 | 86.50K |
| 2025-01-14 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.25 | 4.28 | 46.16K |
| 2025-01-13 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.22 | 4.25 | 91.92K |
| 2025-01-10 | 4.30 | 4.26 | ↓$0.04 (-0.93%) | 4.23 | 4.31 | 45.08K |
| 2025-01-08 | 4.33 | 4.34 | ↑$0.01 (0.23%) | 4.33 | 4.36 | 37.77K |
| 2025-01-07 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.31 | 4.35 | 108.58K |
| 2025-01-06 | 4.31 | 4.29 | ↓$0.02 (-0.58%) | 4.28 | 4.35 | 68.81K |
| 2025-01-03 | 4.24 | 4.28 | ↑$0.04 (0.83%) | 4.24 | 4.28 | 43.04K |
| 2025-01-02 | 4.21 | 4.22 | ↑$0.01 (0.24%) | 4.20 | 4.23 | 22.87K |
| 2024-12-31 | 4.29 | 4.19 | ↓$0.10 (-2.33%) | 4.18 | 4.29 | 52.50K |
| 2024-12-30 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.21 | 4.28 | 92.38K |
| 2024-12-27 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.17 | 4.26 | 61.14K |
| 2024-12-26 | 4.30 | 4.30 | ↓$0.00 (-0.12%) | 4.28 | 4.30 | 31.78K |
| 2024-12-24 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.24 | 4.29 | 34.42K |
| 2024-12-23 | 4.20 | 4.27 | ↑$0.07 (1.67%) | 4.17 | 4.27 | 56.55K |
| 2024-12-20 | 4.14 | 4.19 | ↑$0.05 (1.21%) | 4.05 | 4.19 | 116.54K |
| 2024-12-19 | 4.25 | 4.16 | ↓$0.09 (-2.12%) | 4.16 | 4.25 | 62.46K |
| 2024-12-18 | 4.35 | 4.23 | ↓$0.13 (-2.87%) | 4.23 | 4.39 | 50.23K |
| 2024-12-17 | 4.31 | 4.35 | ↑$0.04 (0.93%) | 4.31 | 4.35 | 71.66K |
| 2024-12-16 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.30 | 4.33 | 95.48K |
| 2024-12-13 | 4.36 | 4.34 | ↓$0.02 (-0.46%) | 4.32 | 4.37 | 41.02K |
| 2024-12-12 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.33 | 4.45 | 112.10K |
| 2024-12-11 | 4.45 | 4.43 | ↓$0.02 (-0.45%) | 4.42 | 4.46 | 22.32K |
| 2024-12-10 | 4.55 | 4.45 | ↓$0.10 (-2.20%) | 4.43 | 4.55 | 181.17K |
| 2024-12-09 | 4.55 | 4.55 | ↑$0.00 (0.00%) | 4.53 | 4.56 | 31.95K |
| 2024-12-06 | 4.50 | 4.53 | ↑$0.03 (0.67%) | 4.48 | 4.53 | 139.36K |
| 2024-12-05 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.50 | 4.52 | 46.27K |
| 2024-12-04 | 4.52 | 4.50 | ↓$0.02 (-0.44%) | 4.50 | 4.53 | 36.05K |
Create an account or log in to view more rows.
$IAF Just buy and hold
$IAF good times
$IAF the trend is your friend
until the end.
$IAF Waiting waiting waiting — you know for what !!! Announcement!!!
$IAF Up! Up! Up! Up! Up! Up! Up!
$IAF still bullish
$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