5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
+3.96%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
+4.74%
abrdn Australia Equity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $13.91 | $13.96 (0.36%) | $13.96 | $13.63 | 8.70 K | $128.84 M |
| 02/05/2026 | $14.04 | $13.77 (-1.92%) | $14.04 | $13.76 | 28.62 K | $127.09 M |
| 02/04/2026 | $14.27 | $14.23 (-0.28%) | $14.38 | $14.19 | 18.80 K | $131.33 M |
| 02/03/2026 | $13.99 | $14.23 (1.72%) | $14.23 | $13.85 | 53.20 K | $131.33 M |
| 02/02/2026 | $14.00 | $13.96 (-0.29%) | $14.17 | $13.91 | 16.81 K | $128.84 M |
| 01/30/2026 | $14.20 | $13.97 (-1.62%) | $14.20 | $13.89 | 9.01 K | $128.93 M |
| 01/29/2026 | $14.28 | $14.36 (0.56%) | $14.36 | $14.22 | 137.10 K | $132.53 M |
| 01/28/2026 | $14.04 | $14.19 (1.07%) | $14.19 | $14.03 | 24.20 K | $130.96 M |
| 01/27/2026 | $13.84 | $14.12 (2.02%) | $14.12 | $13.84 | 54.43 K | $130.32 M |
| 01/26/2026 | $13.75 | $13.80 (0.36%) | $13.85 | $13.68 | 18.60 K | $127.37 M |
| 01/23/2026 | $13.41 | $13.63 (1.64%) | $13.72 | $13.41 | 16.92 K | $125.80 M |
| 01/22/2026 | $13.35 | $13.43 (0.6%) | $13.43 | $13.29 | 6.32 K | $123.95 M |
| 01/21/2026 | $13.19 | $13.26 (0.53%) | $13.29 | $13.19 | 14.30 K | $122.38 M |
| 01/20/2026 | $13.15 | $13.13 (-0.15%) | $13.18 | $13.11 | 26.53 K | $121.18 M |
| 01/16/2026 | $13.19 | $13.26 (0.53%) | $13.31 | $13.15 | 44.70 K | $122.38 M |
| 01/15/2026 | $13.19 | $13.19 (0%) | $13.23 | $13.08 | 26.93 K | $121.74 M |
| 01/14/2026 | $13.07 | $13.19 (0.92%) | $13.35 | $13.07 | 21.30 K | $121.74 M |
| 01/13/2026 | $12.98 | $13.05 (0.54%) | $13.12 | $12.98 | 31.40 K | $120.44 M |
| 01/12/2026 | $12.95 | $12.95 (0%) | $12.98 | $12.85 | 15.80 K | $119.52 M |
| 01/09/2026 | $12.94 | $12.95 (0.08%) | $13.02 | $12.89 | 14.20 K | $119.52 M |
| 01/08/2026 | $12.95 | $12.96 (0.08%) | $12.99 | $12.91 | 14.90 K | $119.61 M |
| 01/07/2026 | $12.90 | $13.01 (0.85%) | $13.15 | $12.90 | 13.40 K | $120.07 M |
| 01/06/2026 | $12.80 | $12.96 (1.25%) | $12.96 | $12.78 | 20.80 K | $119.61 M |
| 01/05/2026 | $12.85 | $13.00 (1.17%) | $13.12 | $12.72 | 29.70 K | $119.98 M |
| 01/02/2026 | $13.08 | $12.95 (-0.99%) | $13.08 | $12.90 | 23.34 K | $119.52 M |
| 12/31/2025 | $12.99 | $12.92 (-0.54%) | $13.01 | $12.92 | 19.90 K | $119.24 M |
| 12/30/2025 | $13.04 | $13.04 (0%) | $13.05 | $13.03 | 19.40 K | $120.35 M |
| 12/29/2025 | $13.02 | $13.05 (0.23%) | $13.09 | $13.02 | 15.80 K | $120.44 M |
| 12/26/2025 | $13.01 | $13.14 (1%) | $13.14 | $13.01 | 11.63 K | $121.27 M |
| 12/24/2025 | $13.03 | $13.04 (0.08%) | $13.09 | $12.99 | 8.40 K | $120.35 M |
| 12/23/2025 | $12.98 | $13.02 (0.31%) | $13.19 | $12.93 | 33.64 K | $120.17 M |
| 12/22/2025 | $12.83 | $12.80 (-0.23%) | $12.87 | $12.78 | 12.84 K | $118.14 M |
| 12/19/2025 | $12.77 | $12.79 (0.16%) | $12.87 | $12.74 | 11.04 K | $118.04 M |
| 12/18/2025 | $12.94 | $12.82 (-0.93%) | $13.01 | $12.78 | 13.10 K | $118.32 M |
| 12/17/2025 | $12.94 | $12.85 (-0.7%) | $12.94 | $12.80 | 10.10 K | $118.60 M |
| 12/16/2025 | $12.79 | $13.06 (2.11%) | $13.06 | $12.69 | 26.63 K | $120.54 M |
| 12/15/2025 | $12.83 | $12.79 (-0.31%) | $12.86 | $12.73 | 23.60 K | $118.04 M |
| 12/12/2025 | $12.84 | $12.81 (-0.23%) | $12.94 | $12.78 | 20.54 K | $118.23 M |
| 12/11/2025 | $12.78 | $12.80 (0.16%) | $12.80 | $12.72 | 35.80 K | $118.14 M |
| 12/10/2025 | $12.68 | $12.81 (1.03%) | $12.83 | $12.67 | 9.40 K | $118.23 M |
| 12/09/2025 | $12.67 | $12.69 (0.16%) | $12.70 | $12.62 | 13.80 K | $117.12 M |
| 12/08/2025 | $12.74 | $12.65 (-0.71%) | $12.74 | $12.61 | 10.50 K | $116.75 M |
| 12/05/2025 | $12.65 | $12.70 (0.4%) | $12.75 | $12.65 | 16.60 K | $117.21 M |
| 12/04/2025 | $12.73 | $12.68 (-0.39%) | $12.73 | $12.62 | 27.74 K | $117.03 M |
| 12/03/2025 | $12.59 | $12.70 (0.87%) | $12.70 | $12.58 | 10.63 K | $117.21 M |
| 12/02/2025 | $12.51 | $12.59 (0.64%) | $12.60 | $12.48 | 7.10 K | $116.20 M |
| 12/01/2025 | $12.60 | $12.51 (-0.71%) | $12.64 | $12.51 | 38.30 K | $115.46 M |
| 11/28/2025 | $12.68 | $12.63 (-0.39%) | $12.68 | $12.60 | 21.60 K | $116.57 M |
| 11/26/2025 | $12.56 | $12.66 (0.8%) | $12.66 | $12.54 | 20.00 K | $116.84 M |
| 11/25/2025 | $12.46 | $12.52 (0.48%) | $12.58 | $12.32 | 8.12 K | $115.55 M |
| 11/24/2025 | $12.44 | $12.46 (0.16%) | $12.52 | $12.38 | 14.20 K | $115.00 M |
| 11/21/2025 | $12.39 | $12.46 (0.56%) | $12.47 | $12.26 | 10.92 K | $115.00 M |
| 11/20/2025 | $12.93 | $12.67 (-2.01%) | $13.00 | $12.67 | 15.33 K | $116.94 M |
| 11/19/2025 | $12.60 | $12.84 (1.9%) | $12.85 | $12.60 | 13.30 K | $118.51 M |
| 11/18/2025 | $12.77 | $12.66 (-0.86%) | $13.15 | $12.66 | 17.70 K | $116.84 M |
| 11/17/2025 | $13.15 | $12.90 (-1.9%) | $13.24 | $12.84 | 32.60 K | $119.06 M |
| 11/14/2025 | $13.27 | $13.22 (-0.38%) | $13.42 | $13.20 | 14.35 K | $122.01 M |
| 11/13/2025 | $13.54 | $13.32 (-1.62%) | $13.54 | $13.30 | 17.90 K | $122.94 M |
| 11/12/2025 | $13.67 | $13.67 (0%) | $13.68 | $13.62 | 5.20 K | $126.17 M |
| 11/11/2025 | $13.56 | $13.63 (0.52%) | $13.63 | $13.53 | 10.21 K | $125.80 M |
| 11/10/2025 | $13.49 | $13.60 (0.82%) | $13.60 | $13.40 | 11.90 K | $125.52 M |
| 11/07/2025 | $13.24 | $13.39 (1.13%) | $13.40 | $13.16 | 21.22 K | $123.58 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.
