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
15/09/2025 46.20 46.20 45.50 46.00 588,423
12/09/2025 46.50 46.50 46.20 46.20 1,706,964
11/09/2025 47.20 47.20 46.85 46.85 186,793
10/09/2025 46.90 47.20 46.70 46.70 81,585
09/09/2025 47.20 47.20 46.85 46.85 121,079
08/09/2025 47.20 47.20 46.30 46.50 315,942
05/09/2025 46.50 46.75 46.50 46.75 127,552
04/09/2025 46.50 46.80 46.50 46.50 409,054
03/09/2025 47.00 47.00 46.30 46.80 373,410
02/09/2025 47.40 47.40 47.40 47.40 130,746
01/09/2025 47.00 47.70 47.00 47.00 63,546
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

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