5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
+1.33%
abrdn Australia Equity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.04 | $13.16 (0.93%) | $13.22 | $12.93 | 15.41 K | $121.46 M |
| 05/05/2026 | $12.77 | $12.84 (0.55%) | $12.85 | $12.75 | 8.10 K | $118.51 M |
| 05/04/2026 | $12.75 | $12.65 (-0.78%) | $12.75 | $12.55 | 22.25 K | $116.75 M |
| 05/01/2026 | $12.85 | $12.89 (0.31%) | $12.95 | $12.81 | 22.52 K | $118.97 M |
| 04/30/2026 | $12.63 | $12.93 (2.38%) | $13.01 | $12.63 | 21.81 K | $119.34 M |
| 04/29/2026 | $12.51 | $12.44 (-0.56%) | $12.75 | $12.38 | 23.60 K | $114.81 M |
| 04/28/2026 | $12.64 | $12.60 (-0.32%) | $12.66 | $12.53 | 9.35 K | $116.29 M |
| 04/27/2026 | $12.70 | $12.73 (0.24%) | $13.01 | $12.66 | 4.31 K | $117.49 M |
| 04/24/2026 | $12.69 | $12.67 (-0.16%) | $12.73 | $12.65 | 4.15 K | $116.94 M |
| 04/23/2026 | $12.82 | $12.67 (-1.17%) | $12.85 | $12.67 | 15.60 K | $116.94 M |
| 04/22/2026 | $12.98 | $12.87 (-0.85%) | $12.98 | $12.87 | 9.90 K | $118.78 M |
| 04/21/2026 | $13.10 | $13.02 (-0.61%) | $13.14 | $12.92 | 27.72 K | $120.17 M |
| 04/20/2026 | $13.14 | $13.11 (-0.23%) | $13.17 | $13.10 | 14.73 K | $121.00 M |
| 04/17/2026 | $13.17 | $13.21 (0.3%) | $13.41 | $13.17 | 13.50 K | $121.92 M |
| 04/16/2026 | $13.14 | $13.04 (-0.76%) | $13.37 | $13.00 | 12.20 K | $120.35 M |
| 04/15/2026 | $13.04 | $13.12 (0.61%) | $13.25 | $13.04 | 9.70 K | $121.09 M |
| 04/14/2026 | $13.03 | $13.11 (0.61%) | $13.76 | $13.03 | 26.80 K | $121.00 M |
| 04/13/2026 | $12.69 | $12.99 (2.36%) | $12.99 | $12.59 | 7.60 K | $119.89 M |
| 04/10/2026 | $12.89 | $12.86 (-0.23%) | $12.89 | $12.72 | 72.21 K | $118.69 M |
| 04/09/2026 | $12.62 | $12.81 (1.51%) | $12.86 | $12.61 | 82.40 K | $118.23 M |
| 04/08/2026 | $12.77 | $12.65 (-0.94%) | $12.82 | $12.59 | 34.30 K | $116.75 M |
| 04/07/2026 | $12.25 | $12.32 (0.57%) | $12.37 | $12.25 | 108.70 K | $113.71 M |
| 04/06/2026 | $12.25 | $12.30 (0.41%) | $12.34 | $12.22 | 33.90 K | $113.52 M |
| 04/02/2026 | $12.14 | $12.24 (0.82%) | $12.27 | $12.11 | 55.91 K | $112.97 M |
| 04/01/2026 | $12.35 | $12.23 (-0.97%) | $12.39 | $12.20 | 40.74 K | $112.88 M |
| 03/31/2026 | $11.95 | $12.12 (1.42%) | $12.17 | $11.95 | 62.23 K | $111.86 M |
| 03/30/2026 | $11.85 | $11.90 (0.42%) | $12.06 | $11.76 | 50.72 K | $109.83 M |
| 03/27/2026 | $11.86 | $11.83 (-0.25%) | $11.96 | $11.78 | 33.81 K | $109.18 M |
| 03/26/2026 | $11.98 | $11.88 (-0.83%) | $12.05 | $11.85 | 45.32 K | $109.65 M |
| 03/25/2026 | $12.04 | $12.09 (0.42%) | $12.18 | $12.04 | 36.22 K | $111.58 M |
| 03/24/2026 | $11.85 | $11.83 (-0.17%) | $12.09 | $11.78 | 102.81 K | $109.18 M |
| 03/23/2026 | $12.16 | $12.00 (-1.32%) | $12.41 | $12.00 | 70.82 K | $110.75 M |
| 03/20/2026 | $12.32 | $11.95 (-3%) | $12.50 | $11.94 | 116.03 K | $110.29 M |
| 03/19/2026 | $12.42 | $12.44 (0.16%) | $12.58 | $12.34 | 73.54 K | $114.81 M |
| 03/18/2026 | $12.64 | $12.50 (-1.11%) | $12.76 | $12.50 | 95.20 K | $115.37 M |
| 03/17/2026 | $12.93 | $12.74 (-1.47%) | $12.95 | $12.74 | 30.44 K | $117.58 M |
| 03/16/2026 | $12.82 | $12.84 (0.16%) | $13.19 | $12.80 | 36.00 K | $118.51 M |
| 03/13/2026 | $12.71 | $12.67 (-0.31%) | $12.93 | $12.64 | 58.55 K | $116.94 M |
| 03/12/2026 | $12.88 | $12.72 (-1.24%) | $13.24 | $12.72 | 23.70 K | $117.40 M |
| 03/11/2026 | $13.02 | $12.98 (-0.31%) | $13.30 | $12.97 | 19.80 K | $119.80 M |
| 03/10/2026 | $12.95 | $12.93 (-0.15%) | $13.28 | $12.93 | 29.20 K | $119.34 M |
| 03/09/2026 | $12.67 | $12.95 (2.21%) | $12.98 | $12.65 | 26.05 K | $119.52 M |
| 03/06/2026 | $12.85 | $12.79 (-0.47%) | $12.98 | $12.72 | 58.20 K | $118.04 M |
| 03/05/2026 | $13.17 | $13.00 (-1.29%) | $13.20 | $12.88 | 52.40 K | $119.98 M |
| 03/04/2026 | $13.44 | $13.36 (-0.6%) | $13.44 | $13.29 | 53.92 K | $123.30 M |
| 03/03/2026 | $13.32 | $13.46 (1.05%) | $13.63 | $13.05 | 60.94 K | $124.23 M |
| 03/02/2026 | $13.70 | $13.76 (0.44%) | $13.81 | $13.64 | 34.24 K | $127.00 M |
| 02/27/2026 | $13.95 | $13.83 (-0.86%) | $14.02 | $13.83 | 30.83 K | $127.64 M |
| 02/26/2026 | $14.11 | $14.00 (-0.78%) | $14.11 | $13.95 | 13.80 K | $129.21 M |
| 02/25/2026 | $14.06 | $14.07 (0.07%) | $14.12 | $13.95 | 27.90 K | $129.86 M |
| 02/24/2026 | $13.86 | $13.89 (0.22%) | $14.05 | $13.81 | 17.80 K | $128.20 M |
| 02/23/2026 | $13.97 | $13.89 (-0.57%) | $13.98 | $13.88 | 22.10 K | $128.20 M |
| 02/20/2026 | $13.89 | $14.03 (1.01%) | $14.07 | $13.79 | 23.23 K | $129.49 M |
| 02/19/2026 | $14.14 | $14.23 (0.64%) | $14.37 | $14.14 | 18.21 K | $131.33 M |
| 02/18/2026 | $14.24 | $14.19 (-0.35%) | $14.30 | $14.15 | 30.34 K | $130.96 M |
| 02/17/2026 | $14.20 | $14.19 (-0.07%) | $14.22 | $14.01 | 32.11 K | $130.96 M |
| 02/13/2026 | $14.11 | $14.19 (0.57%) | $14.31 | $14.11 | 15.02 K | $130.96 M |
| 02/12/2026 | $14.54 | $14.27 (-1.86%) | $14.54 | $14.11 | 24.80 K | $131.70 M |
| 02/11/2026 | $14.54 | $14.48 (-0.41%) | $14.54 | $14.29 | 57.60 K | $133.64 M |
| 02/10/2026 | $14.33 | $14.19 (-0.98%) | $14.38 | $14.19 | 19.30 K | $130.96 M |
| 02/09/2026 | $13.96 | $14.30 (2.44%) | $14.36 | $13.96 | 44.11 K | $131.98 M |
| 02/06/2026 | $13.91 | $13.96 (0.36%) | $13.96 | $13.63 | 8.70 K | $128.84 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.
