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
04/07/2025 45.60 46.00 45.60 46.00 257,692
03/07/2025 45.50 47.00 45.50 45.70 215,273
02/07/2025 45.40 45.60 45.40 45.60 101,164
01/07/2025 45.30 45.90 45.30 45.90 169,478
30/06/2025 46.40 46.50 45.80 45.80 522,462
27/06/2025 45.60 46.00 45.60 45.70 183,111
26/06/2025 45.10 46.00 45.10 45.60 503,446
25/06/2025 45.00 45.00 45.00 45.00 137,357
24/06/2025 45.90 46.89 44.63 45.00 1,181,604
23/06/2025 45.30 45.70 45.00 45.40 508,960
20/06/2025 45.90 45.90 44.50 45.60 461,847
19/06/2025 45.00 45.50 44.40 44.70 455,843
18/06/2025 44.10 45.00 44.10 45.00 392,661
17/06/2025 45.00 45.10 45.00 45.10 611,307
16/06/2025 44.50 45.00 44.50 45.00 324,033
13/06/2025 45.00 45.60 44.60 44.80 286,210
12/06/2025 45.00 45.00 44.80 44.80 179,132
11/06/2025 44.50 45.00 44.50 44.80 485,060
10/06/2025 45.00 45.90 44.80 45.00 131,678
09/06/2025 45.00 45.00 45.00 45.00 191,252
06/06/2025 45.20 46.12 44.93 45.80 413,687
05/06/2025 45.40 46.60 45.10 45.20 320,178
04/06/2025 45.20 46.39 45.10 45.10 100,648
03/06/2025 45.10 46.60 45.10 45.20 143,892
02/06/2025 46.60 46.60 44.52 45.20 168,139
30/05/2025 45.00 45.80 45.00 45.80 219,177
29/05/2025 45.00 45.20 44.95 45.00 226,901
28/05/2025 45.00 45.00 45.00 45.00 210,381
27/05/2025 44.90 44.90 44.80 44.80 597,981
23/05/2025 45.00 46.10 44.93 45.00 161,826

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