5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
-3.72%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+8.37%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
-5.75%
abrdn Australia Equity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.97 | $12.91 (-0.46%) | $13.00 | $12.91 | 10.04 K | $124.57 M |
| 09/18/2026 | $12.78 | $12.82 (0.31%) | $12.87 | $12.74 | 15.51 K | $122.85 M |
| 09/17/2026 | $12.86 | $12.84 (-0.16%) | $12.92 | $12.76 | 13.12 K | $123.04 M |
| 09/16/2026 | $12.80 | $12.69 (-0.86%) | $12.85 | $12.64 | 14.93 K | $121.60 M |
| 09/15/2026 | $12.86 | $12.75 (-0.86%) | $12.96 | $12.75 | 23.32 K | $122.18 M |
| 09/14/2026 | $12.94 | $12.90 (-0.31%) | $13.06 | $12.83 | 13.70 K | $123.61 M |
| 09/11/2026 | $13.03 | $12.96 (-0.54%) | $13.06 | $12.93 | 9.71 K | $124.19 M |
| 09/10/2026 | $12.94 | $12.94 (0%) | $13.15 | $12.87 | 18.30 K | $124.00 M |
| 09/09/2026 | $13.10 | $13.11 (0.08%) | $13.15 | $13.05 | 34.12 K | $125.62 M |
| 09/08/2026 | $13.11 | $13.15 (0.31%) | $13.35 | $13.11 | 19.10 K | $126.01 M |
| 09/04/2026 | $13.39 | $13.26 (-0.97%) | $13.39 | $13.15 | 19.47 K | $127.06 M |
| 09/03/2026 | $13.39 | $13.43 (0.3%) | $13.45 | $13.32 | 14.92 K | $128.69 M |
| 09/02/2026 | $13.27 | $13.35 (0.6%) | $13.35 | $13.25 | 5.90 K | $127.92 M |
| 09/01/2026 | $13.31 | $13.21 (-0.75%) | $13.36 | $13.21 | 31.40 K | $126.58 M |
| 08/31/2026 | $13.39 | $13.32 (-0.52%) | $13.47 | $13.32 | 48.77 K | $127.64 M |
| 08/28/2026 | $13.44 | $13.47 (0.22%) | $13.47 | $13.28 | 48.80 K | $129.07 M |
| 08/27/2026 | $13.37 | $13.43 (0.45%) | $13.43 | $13.31 | 14.80 K | $128.69 M |
| 08/26/2026 | $13.38 | $13.47 (0.67%) | $13.47 | $13.35 | 26.71 K | $129.07 M |
| 08/25/2026 | $13.24 | $13.39 (1.13%) | $13.39 | $13.24 | 19.20 K | $128.31 M |
| 08/24/2026 | $13.09 | $13.21 (0.92%) | $13.22 | $13.09 | 41.70 K | $126.58 M |
| 08/21/2026 | $13.34 | $13.45 (0.82%) | $13.45 | $13.32 | 18.50 K | $128.88 M |
| 08/20/2026 | $13.26 | $13.24 (-0.15%) | $13.37 | $13.17 | 29.80 K | $126.87 M |
| 08/19/2026 | $13.30 | $13.31 (0.08%) | $13.35 | $13.22 | 17.75 K | $127.54 M |
| 08/18/2026 | $13.18 | $13.22 (0.3%) | $13.24 | $13.14 | 10.30 K | $126.68 M |
| 08/17/2026 | $13.21 | $13.23 (0.15%) | $13.25 | $13.15 | 19.90 K | $126.77 M |
| 08/14/2026 | $13.15 | $13.19 (0.3%) | $13.25 | $13.15 | 15.00 K | $126.39 M |
| 08/13/2026 | $13.30 | $13.24 (-0.45%) | $13.30 | $13.22 | 14.22 K | $126.87 M |
| 08/12/2026 | $13.34 | $13.31 (-0.22%) | $13.35 | $13.21 | 14.14 K | $127.54 M |
| 08/11/2026 | $13.31 | $13.33 (0.15%) | $13.35 | $13.30 | 11.20 K | $127.73 M |
| 08/10/2026 | $13.18 | $13.25 (0.53%) | $13.29 | $13.15 | 20.74 K | $126.97 M |
| 08/07/2026 | $13.25 | $13.30 (0.38%) | $13.31 | $13.20 | 19.30 K | $127.45 M |
| 08/06/2026 | $13.20 | $13.20 (0%) | $13.31 | $13.08 | 18.70 K | $126.49 M |
| 08/05/2026 | $13.17 | $13.17 (0%) | $13.31 | $13.08 | 17.14 K | $126.20 M |
| 08/04/2026 | $12.95 | $13.10 (1.16%) | $13.12 | $12.91 | 18.50 K | $125.53 M |
| 08/03/2026 | $12.81 | $12.79 (-0.16%) | $12.96 | $12.78 | 13.63 K | $122.56 M |
| 07/31/2026 | $12.77 | $12.78 (0.08%) | $12.85 | $12.68 | 25.80 K | $122.46 M |
| 07/30/2026 | $12.80 | $12.89 (0.7%) | $12.95 | $12.80 | 10.04 K | $123.52 M |
| 07/29/2026 | $12.71 | $12.68 (-0.24%) | $13.00 | $12.57 | 16.20 K | $121.46 M |
| 07/28/2026 | $12.59 | $12.71 (0.95%) | $12.76 | $12.59 | 17.04 K | $121.79 M |
| 07/27/2026 | $12.59 | $12.57 (-0.16%) | $12.61 | $12.49 | 5.05 K | $120.45 M |
| 07/24/2026 | $12.52 | $12.49 (-0.24%) | $12.56 | $12.47 | 12.40 K | $119.68 M |
| 07/23/2026 | $12.38 | $12.38 (0%) | $12.43 | $12.33 | 3.90 K | $118.63 M |
| 07/22/2026 | $12.60 | $12.55 (-0.4%) | $12.66 | $12.55 | 9.34 K | $120.26 M |
| 07/21/2026 | $12.51 | $12.59 (0.64%) | $12.59 | $12.40 | 12.12 K | $120.64 M |
| 07/20/2026 | $12.51 | $12.51 (0%) | $12.63 | $12.44 | 13.81 K | $119.88 M |
| 07/17/2026 | $12.46 | $12.50 (0.32%) | $12.58 | $12.36 | 33.35 K | $119.78 M |
| 07/16/2026 | $12.64 | $12.52 (-0.95%) | $12.64 | $12.50 | 7.90 K | $119.97 M |
| 07/15/2026 | $12.62 | $12.66 (0.32%) | $12.67 | $12.56 | 5.40 K | $121.31 M |
| 07/14/2026 | $12.54 | $12.58 (0.32%) | $12.67 | $12.54 | 6.90 K | $120.55 M |
| 07/13/2026 | $12.53 | $12.45 (-0.64%) | $12.57 | $12.45 | 4.53 K | $119.30 M |
| 07/10/2026 | $12.45 | $12.52 (0.56%) | $12.55 | $12.45 | 7.03 K | $119.97 M |
| 07/09/2026 | $12.34 | $12.39 (0.41%) | $12.39 | $12.29 | 10.30 K | $118.73 M |
| 07/08/2026 | $12.38 | $12.35 (-0.24%) | $12.59 | $12.22 | 16.80 K | $118.34 M |
| 07/07/2026 | $12.46 | $12.43 (-0.24%) | $12.57 | $12.43 | 8.34 K | $114.72 M |
| 07/06/2026 | $12.44 | $12.45 (0.08%) | $12.45 | $12.37 | 9.12 K | $114.91 M |
| 07/02/2026 | $12.38 | $12.38 (0%) | $12.59 | $12.24 | 54.60 K | $114.26 M |
| 07/01/2026 | $12.27 | $12.24 (-0.24%) | $12.36 | $12.23 | 22.73 K | $112.97 M |
| 06/30/2026 | $12.28 | $12.38 (0.81%) | $12.39 | $12.28 | 13.33 K | $114.26 M |
| 06/29/2026 | $12.32 | $12.28 (-0.32%) | $12.37 | $12.22 | 16.14 K | $113.34 M |
| 06/26/2026 | $12.21 | $12.29 (0.66%) | $12.34 | $12.21 | 13.02 K | $113.43 M |
| 06/25/2026 | $12.33 | $12.24 (-0.73%) | $12.34 | $12.24 | 15.31 K | $112.97 M |
| 06/24/2026 | $12.35 | $12.38 (0.24%) | $12.38 | $12.24 | 34.50 K | $114.26 M |
| 06/23/2026 | $12.29 | $12.37 (0.65%) | $12.44 | $12.21 | 20.60 K | $114.17 M |
| 06/22/2026 | $12.52 | $12.35 (-1.36%) | $12.52 | $12.35 | 18.90 K | $113.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
