Abrdn Australia Equity Fund Inc (IAF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.2900 | 4.3100 | 4.2700 | 4.2900 | 4.2900 | 46,000 |
| 23 Apr 2024 | 4.2600 | 4.3000 | 4.2200 | 4.2800 | 4.2800 | 92,100 |
| 22 Apr 2024 | 4.1900 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 65,300 |
| 19 Apr 2024 | 4.1700 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 62,600 |
| 18 Apr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 53,200 |
| 17 Apr 2024 | 4.1100 | 4.2100 | 4.1100 | 4.1900 | 4.1900 | 139,400 |
| 16 Apr 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 105,200 |
| 15 Apr 2024 | 4.1800 | 4.2600 | 4.0900 | 4.1300 | 4.1300 | 88,500 |
| 12 Apr 2024 | 4.3600 | 4.3600 | 4.1800 | 4.1900 | 4.1900 | 102,700 |
| 11 Apr 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 71,300 |
| 10 Apr 2024 | 4.3100 | 4.3700 | 4.2900 | 4.3600 | 4.3600 | 86,900 |
| 09 Apr 2024 | 4.3800 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 115,400 |
| 08 Apr 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 116,200 |
| 05 Apr 2024 | 4.3000 | 4.3300 | 4.2600 | 4.3100 | 4.3100 | 65,200 |
| 04 Apr 2024 | 4.2900 | 4.3600 | 4.2800 | 4.2900 | 4.2900 | 178,900 |
| 03 Apr 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2700 | 4.2700 | 75,300 |
| 02 Apr 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2100 | 4.2100 | 50,900 |
| 01 Apr 2024 | 4.2900 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 79,600 |
| 28 Mar 2024 | 4.2400 | 4.2900 | 4.2400 | 4.2600 | 4.2600 | 76,200 |
| 27 Mar 2024 | 4.1900 | 4.2500 | 4.1900 | 4.2400 | 4.2400 | 66,400 |
| 26 Mar 2024 | 4.1900 | 4.2200 | 4.1800 | 4.1900 | 4.1900 | 47,000 |
| 25 Mar 2024 | 4.1700 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 142,600 |
| 22 Mar 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 58,400 |
| 21 Mar 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2000 | 4.2000 | 125,500 |
| 20 Mar 2024 | 4.1600 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 91,800 |
| 19 Mar 2024 | 4.1500 | 4.1600 | 4.1400 | 4.1600 | 4.1600 | 160,600 |
| 18 Mar 2024 | 4.1700 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 114,400 |
| 15 Mar 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 78,300 |
| 14 Mar 2024 | 4.2300 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 169,900 |
| 13 Mar 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 37,800 |
| 12 Mar 2024 | 4.1800 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 33,500 |
| 11 Mar 2024 | 4.1900 | 4.1900 | 4.1700 | 4.1800 | 4.1800 | 154,000 |
| 08 Mar 2024 | 4.2600 | 4.2800 | 4.2500 | 4.2600 | 4.2600 | 120,600 |
| 07 Mar 2024 | 4.2100 | 4.2300 | 4.2100 | 4.2100 | 4.2100 | 104,200 |
| 06 Mar 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 131,300 |
| 05 Mar 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 63,400 |
| 04 Mar 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | 59,900 |
| 01 Mar 2024 | 4.0900 | 4.1400 | 4.0900 | 4.1300 | 4.1300 | 55,800 |
| 29 Feb 2024 | 4.0600 | 4.1100 | 4.0600 | 4.0800 | 4.0800 | 50,900 |
| 28 Feb 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0400 | 4.0400 | 137,900 |
| 27 Feb 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0900 | 4.0900 | 122,500 |
| 26 Feb 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0800 | 4.0800 | 300,800 |
| 23 Feb 2024 | 4.0900 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 91,200 |
| 22 Feb 2024 | 4.1000 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 56,600 |
| 21 Feb 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0700 | 4.0700 | 106,800 |
| 21 Feb 2024 | 0.12 Dividend | |||||
| 20 Feb 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2500 | 4.1300 | 63,100 |
| 16 Feb 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2500 | 4.1300 | 44,600 |
| 15 Feb 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2700 | 4.1494 | 89,300 |
| 14 Feb 2024 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 4.1008 | 160,100 |
| 13 Feb 2024 | 4.2200 | 4.2900 | 4.1400 | 4.1500 | 4.0328 | 130,900 |
| 12 Feb 2024 | 4.3000 | 4.3200 | 4.2800 | 4.3100 | 4.1883 | 214,500 |
| 09 Feb 2024 | 4.2600 | 4.3000 | 4.2500 | 4.2800 | 4.1592 | 107,700 |
| 08 Feb 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 4.1397 | 66,100 |
| 07 Feb 2024 | 4.2600 | 4.2800 | 4.2300 | 4.2600 | 4.1397 | 92,300 |
| 06 Feb 2024 | 4.1900 | 4.2500 | 4.1900 | 4.2400 | 4.1203 | 28,100 |
| 05 Feb 2024 | 4.1800 | 4.2100 | 4.1700 | 4.1900 | 4.0717 | 59,900 |
| 02 Feb 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 4.0814 | 54,900 |
| 01 Feb 2024 | 4.2200 | 4.2400 | 4.1800 | 4.2400 | 4.1203 | 56,000 |
| 31 Jan 2024 | 4.2400 | 4.2900 | 4.1900 | 4.2000 | 4.0814 | 74,900 |
| 30 Jan 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2300 | 4.1106 | 72,700 |
| 29 Jan 2024 | 4.2100 | 4.2400 | 4.1900 | 4.2400 | 4.1203 | 160,500 |
| 26 Jan 2024 | 4.2000 | 4.2300 | 4.1900 | 4.2100 | 4.0911 | 127,800 |
| 25 Jan 2024 | 4.1900 | 4.2200 | 4.1700 | 4.1900 | 4.0717 | 124,500 |
| 24 Jan 2024 | 4.2300 | 4.2600 | 4.1700 | 4.1800 | 4.0620 | 55,300 |
| 23 Jan 2024 | 4.2000 | 4.2100 | 4.1900 | 4.2000 | 4.0814 | 53,100 |
| 22 Jan 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1800 | 4.0620 | 78,200 |
| 19 Jan 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1400 | 4.0231 | 67,100 |
| 18 Jan 2024 | 4.1000 | 4.1300 | 4.0900 | 4.1200 | 4.0037 | 77,500 |
| 17 Jan 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0700 | 3.9551 | 57,200 |
| 16 Jan 2024 | 4.1800 | 4.1900 | 4.1100 | 4.1200 | 4.0037 | 66,400 |
| 12 Jan 2024 | 4.2400 | 4.2900 | 4.2000 | 4.2000 | 4.0814 | 96,300 |
| 11 Jan 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2000 | 4.0814 | 57,000 |
| 10 Jan 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2100 | 4.0911 | 56,100 |
| 09 Jan 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2300 | 4.1106 | 53,800 |
| 08 Jan 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.1203 | 46,500 |
| 05 Jan 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2600 | 4.1397 | 74,800 |
| 04 Jan 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2500 | 4.1300 | 77,400 |
| 03 Jan 2024 | 4.2900 | 4.2900 | 4.2600 | 4.2700 | 4.1494 | 70,700 |
| 02 Jan 2024 | 4.3100 | 4.3400 | 4.3100 | 4.3400 | 4.2175 | 97,900 |
| 29 Dec 2023 | 4.3300 | 4.3500 | 4.3200 | 4.3300 | 4.2077 | 88,000 |
| 28 Dec 2023 | 4.3500 | 4.3600 | 4.3300 | 4.3300 | 4.2077 | 53,500 |
| 27 Dec 2023 | 4.3500 | 4.3700 | 4.3300 | 4.3300 | 4.2077 | 60,400 |
| 26 Dec 2023 | 4.3100 | 4.3700 | 4.3100 | 4.3600 | 4.2369 | 42,500 |
| 22 Dec 2023 | 4.3500 | 4.3500 | 4.3300 | 4.3300 | 4.2077 | 28,700 |
| 21 Dec 2023 | 4.3000 | 4.3500 | 4.3000 | 4.3300 | 4.2077 | 86,700 |
| 20 Dec 2023 | 4.3000 | 4.3500 | 4.2700 | 4.2700 | 4.1494 | 139,400 |
| 19 Dec 2023 | 4.2200 | 4.3500 | 4.1600 | 4.3500 | 4.2272 | 84,000 |
| 18 Dec 2023 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 4.0814 | 87,300 |
| 15 Dec 2023 | 4.2100 | 4.2200 | 4.1900 | 4.2100 | 4.0911 | 72,100 |
| 14 Dec 2023 | 4.1600 | 4.2300 | 4.1600 | 4.1900 | 4.0717 | 105,000 |
| 13 Dec 2023 | 4.0100 | 4.1400 | 4.0100 | 4.1400 | 4.0231 | 39,900 |
| 12 Dec 2023 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.8773 | 69,600 |
| 11 Dec 2023 | 3.9800 | 3.9800 | 3.9500 | 3.9800 | 3.8676 | 47,100 |
| 08 Dec 2023 | 3.9900 | 4.0300 | 3.9700 | 3.9800 | 3.8676 | 119,100 |
| 07 Dec 2023 | 3.9900 | 4.0200 | 3.9500 | 4.0000 | 3.8871 | 74,200 |
| 06 Dec 2023 | 3.9600 | 4.0200 | 3.9500 | 3.9700 | 3.8579 | 50,800 |
| 05 Dec 2023 | 3.9100 | 3.9800 | 3.8700 | 3.9200 | 3.8093 | 72,000 |
| 04 Dec 2023 | 4.0600 | 4.1000 | 3.9600 | 3.9900 | 3.8773 | 76,800 |
| 01 Dec 2023 | 4.0400 | 4.1400 | 4.0400 | 4.1200 | 4.0037 | 105,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.