5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
+4.18%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
-7.23%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
-6.16%
abrdn Australia Equity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $12.57 | $12.59 (0.16%) | $13.20 | $12.46 | 18.91 K | $116.20 M |
| 06/17/2026 | $12.55 | $12.48 (-0.56%) | $12.70 | $12.48 | 11.30 K | $115.18 M |
| 06/16/2026 | $12.60 | $12.75 (1.19%) | $12.75 | $12.45 | 33.71 K | $117.67 M |
| 06/15/2026 | $12.60 | $12.50 (-0.79%) | $12.60 | $12.40 | 23.51 K | $115.37 M |
| 06/12/2026 | $12.30 | $12.41 (0.89%) | $12.50 | $12.30 | 25.60 K | $114.54 M |
| 06/11/2026 | $12.10 | $12.25 (1.24%) | $12.25 | $12.01 | 43.80 K | $113.06 M |
| 06/10/2026 | $12.13 | $12.08 (-0.41%) | $12.24 | $12.03 | 20.80 K | $111.49 M |
| 06/09/2026 | $12.23 | $12.06 (-1.39%) | $12.26 | $12.00 | 35.10 K | $111.31 M |
| 06/08/2026 | $12.13 | $12.05 (-0.66%) | $12.30 | $12.05 | 11.51 K | $111.21 M |
| 06/05/2026 | $12.42 | $12.08 (-2.74%) | $12.42 | $12.07 | 40.50 K | $111.49 M |
| 06/04/2026 | $12.69 | $12.51 (-1.42%) | $12.77 | $12.51 | 21.20 K | $115.46 M |
| 06/03/2026 | $12.74 | $12.67 (-0.55%) | $12.74 | $12.67 | 8.90 K | $116.94 M |
| 06/02/2026 | $12.75 | $12.77 (0.16%) | $12.84 | $12.75 | 14.30 K | $117.86 M |
| 06/01/2026 | $12.84 | $12.66 (-1.4%) | $12.85 | $12.61 | 24.20 K | $116.84 M |
| 05/29/2026 | $12.79 | $12.86 (0.55%) | $12.91 | $12.70 | 12.93 K | $118.69 M |
| 05/28/2026 | $12.51 | $12.74 (1.84%) | $12.74 | $12.50 | 8.64 K | $117.58 M |
| 05/27/2026 | $12.56 | $12.51 (-0.4%) | $12.62 | $12.51 | 12.50 K | $115.46 M |
| 05/26/2026 | $12.58 | $12.57 (-0.08%) | $12.62 | $12.51 | 17.50 K | $116.01 M |
| 05/22/2026 | $12.63 | $12.54 (-0.71%) | $12.63 | $12.44 | 10.45 K | $115.74 M |
| 05/21/2026 | $12.49 | $12.64 (1.2%) | $12.69 | $12.40 | 14.50 K | $116.66 M |
| 05/20/2026 | $12.79 | $12.89 (0.78%) | $12.95 | $12.77 | 95.30 K | $118.97 M |
| 05/19/2026 | $12.69 | $12.75 (0.47%) | $12.83 | $12.65 | 23.50 K | $117.67 M |
| 05/18/2026 | $12.91 | $12.78 (-1.01%) | $12.91 | $12.69 | 34.92 K | $117.95 M |
| 05/15/2026 | $12.77 | $12.95 (1.41%) | $12.95 | $12.66 | 15.60 K | $119.52 M |
| 05/14/2026 | $12.99 | $13.08 (0.69%) | $13.10 | $12.95 | 13.52 K | $120.72 M |
| 05/13/2026 | $12.87 | $12.87 (0%) | $12.95 | $12.83 | 16.20 K | $118.78 M |
| 05/12/2026 | $12.97 | $12.93 (-0.31%) | $12.97 | $12.61 | 9.34 K | $119.34 M |
| 05/11/2026 | $12.98 | $13.05 (0.54%) | $13.13 | $12.98 | 14.20 K | $120.44 M |
| 05/08/2026 | $13.07 | $12.98 (-0.69%) | $13.19 | $12.93 | 8.31 K | $119.80 M |
| 05/07/2026 | $13.23 | $12.99 (-1.81%) | $13.23 | $12.92 | 26.30 K | $119.89 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.
