5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
+7.92%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
-1.89%
abrdn Australia Equity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.04 | $13.20 (1.23%) | $13.24 | $12.93 | 19.20 K | $121.83 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 |
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.
