livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Aberdeen Diversified Income and Growth Trust - (ADIG) share price history


Aberdeen Diversified Income and Growth Trust share priceADIG share price tradesADIG Fundamentals watchlistADD to watchlist
Aberdeen Diversified Income and Growth Trust - (ADIG) share price history
Date Open High Low Close Volume
29/08/2025 47.00 47.00 47.00 47.00 156,126
28/08/2025 46.80 47.20 46.80 47.00 278,632
27/08/2025 47.60 48.10 46.30 46.30 3,038,649
26/08/2025 48.00 48.50 47.30 48.20 851,486
22/08/2025 46.60 48.80 46.60 48.40 964,756
21/08/2025 47.10 48.00 47.00 48.00 562,514
20/08/2025 46.30 48.70 46.30 48.50 422,668
19/08/2025 47.10 48.20 46.80 47.00 722,405
18/08/2025 47.60 49.20 47.05 47.70 248,987
15/08/2025 47.60 48.60 47.60 47.80 115,042
14/08/2025 48.50 48.65 48.10 48.65 320,202
13/08/2025 48.50 49.30 48.50 48.50 92,515
12/08/2025 48.70 49.30 48.50 48.90 77,371
11/08/2025 48.70 48.70 48.70 48.70 439,080
08/08/2025 48.50 49.15 48.50 49.15 441,198
07/08/2025 48.50 49.22 48.50 48.80 269,595
06/08/2025 48.50 49.30 47.77 49.10 331,136
05/08/2025 48.80 49.00 48.80 49.00 227,953
04/08/2025 48.20 48.90 48.10 48.90 334,419
01/08/2025 49.30 49.30 48.40 48.40 507,136
31/07/2025 48.60 49.05 48.00 49.05 323,981
30/07/2025 48.00 48.70 48.00 48.70 704,979
29/07/2025 47.60 49.00 47.60 49.00 2,381,458
28/07/2025 48.50 49.20 47.22 47.60 133,569
25/07/2025 48.00 48.50 47.60 48.10 51,320
24/07/2025 47.70 48.15 47.70 48.15 454,287
23/07/2025 48.00 49.20 47.60 47.60 68,874
22/07/2025 47.60 48.80 47.60 48.70 192,326
21/07/2025 48.20 49.15 47.60 48.60 348,366
18/07/2025 48.90 48.90 48.30 48.70 137,730

Aberdeen Diversified Income and Growth Trust - (ADIG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z