5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+4.60%
3 MONTH PERFORMANCE
-1.67%
6 MONTH PERFORMANCE
+0.86%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
-2.85%
abrdn Australia Equity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.60 | $12.42 (-1.43%) | $12.62 | $12.33 | 7.93 K | |
| 11/04/2026 | $12.58 | $12.63 (0.4%) | $12.74 | $12.58 | 5.90 K | $121.03 M |
| 11/03/2026 | $12.39 | $12.43 (0.32%) | $12.45 | $12.36 | 21.96 K | $119.11 M |
| 11/02/2026 | $12.50 | $12.39 (-0.88%) | $12.63 | $12.39 | 22.00 K | $118.73 M |
| 10/30/2026 | $12.45 | $12.50 (0.4%) | $12.59 | $12.44 | 20.02 K | $119.78 M |
| 10/29/2026 | $12.59 | $12.54 (-0.4%) | $12.59 | $12.46 | 16.30 K | $120.16 M |
| 10/28/2026 | $12.51 | $12.46 (-0.4%) | $12.60 | $12.45 | 97.31 K | $119.40 M |
| 10/27/2026 | $12.55 | $12.48 (-0.56%) | $12.65 | $12.41 | 63.20 K | $119.59 M |
| 10/26/2026 | $12.62 | $12.58 (-0.32%) | $12.71 | $12.45 | 13.14 K | $120.55 M |
| 10/23/2026 | $12.54 | $12.51 (-0.24%) | $12.58 | $12.38 | 20.70 K | $119.88 M |
| 10/22/2026 | $12.47 | $12.55 (0.64%) | $12.65 | $12.38 | 162.11 K | $120.26 M |
| 10/21/2026 | $12.59 | $12.57 (-0.16%) | $12.82 | $12.45 | 145.80 K | $120.45 M |
| 10/20/2026 | $12.63 | $12.51 (-0.95%) | $12.69 | $12.48 | 45.30 K | $119.88 M |
| 10/19/2026 | $12.37 | $12.62 (2.02%) | $12.63 | $12.37 | 67.62 K | $120.93 M |
| 10/16/2026 | $12.48 | $12.50 (0.16%) | $12.50 | $12.35 | 120.90 K | $119.78 M |
| 10/15/2026 | $12.49 | $12.43 (-0.48%) | $12.62 | $12.36 | 27.50 K | $119.11 M |
| 10/14/2026 | $12.52 | $12.37 (-1.2%) | $12.55 | $12.37 | 12.74 K | $118.53 M |
| 10/13/2026 | $12.65 | $12.64 (-0.08%) | $12.74 | $12.48 | 29.23 K | $121.12 M |
| 10/12/2026 | $12.54 | $12.59 (0.4%) | $12.66 | $12.53 | 48.20 K | $120.64 M |
| 10/09/2026 | $12.64 | $12.53 (-0.87%) | $12.73 | $12.47 | 19.40 K | $120.07 M |
| 10/08/2026 | $12.42 | $12.55 (1.05%) | $12.55 | $12.41 | 22.73 K | $120.26 M |
| 10/07/2026 | $12.35 | $12.43 (0.65%) | $12.45 | $12.32 | 14.40 K | $119.11 M |
| 10/06/2026 | $12.39 | $12.46 (0.56%) | $12.59 | $12.33 | 46.40 K | $119.40 M |
| 10/05/2026 | $12.36 | $12.38 (0.16%) | $12.38 | $12.31 | 28.70 K | $118.63 M |
| 10/02/2026 | $12.36 | $12.39 (0.24%) | $12.53 | $12.31 | 14.30 K | $118.73 M |
| 10/01/2026 | $12.44 | $12.30 (-1.13%) | $12.44 | $12.20 | 27.94 K | $117.86 M |
| 09/30/2026 | $12.59 | $12.52 (-0.56%) | $12.69 | $12.52 | 29.02 K | $119.97 M |
| 09/29/2026 | $12.61 | $12.52 (-0.71%) | $12.62 | $12.51 | 13.74 K | $119.97 M |
| 09/28/2026 | $12.68 | $12.68 (0%) | $12.68 | $12.59 | 23.52 K | $121.50 M |
| 09/25/2026 | $12.67 | $12.62 (-0.39%) | $12.74 | $12.59 | 23.52 K | $120.93 M |
| 09/24/2026 | $12.67 | $12.69 (0.16%) | $12.72 | $12.52 | 31.54 K | $121.60 M |
| 09/23/2026 | $12.78 | $12.68 (-0.78%) | $12.78 | $12.65 | 30.00 K | $121.50 M |
| 09/22/2026 | $12.85 | $12.93 (0.62%) | $13.01 | $12.85 | 29.40 K | $123.90 M |
| 09/21/2026 | $12.95 | $12.98 (0.23%) | $13.00 | $12.91 | 14.73 K | $124.38 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 |
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.
