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
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
17/07/2025 47.60 48.94 47.50 48.70 343,914
16/07/2025 48.70 48.85 48.00 48.85 885,056
15/07/2025 47.60 48.90 47.60 48.80 310,358
14/07/2025 46.90 48.75 46.90 48.75 1,093,832
11/07/2025 48.80 48.90 46.80 46.80 898,028
10/07/2025 48.40 49.00 46.32 46.90 787,148
09/07/2025 46.30 47.00 46.30 47.00 673,736
08/07/2025 46.60 47.60 45.80 46.60 562,887
07/07/2025 46.60 47.50 45.80 46.60 476,012
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

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