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
04/02/2025 43.70 44.00 43.70 44.00 485,138
03/02/2025 43.80 45.20 43.10 43.80 769,270
31/01/2025 45.00 45.00 43.50 43.50 96,130
30/01/2025 45.10 45.10 45.10 45.10 107,494
29/01/2025 45.30 45.30 44.46 45.30 445,074
28/01/2025 45.20 45.20 45.20 45.20 227,946
27/01/2025 44.80 45.00 43.75 44.90 713,990
24/01/2025 45.70 45.70 44.80 45.70 298,521
23/01/2025 44.90 45.70 44.90 45.70 456,879
22/01/2025 45.30 45.70 45.00 45.70 783,673
21/01/2025 45.40 45.40 45.00 45.30 916,660
20/01/2025 45.00 45.60 45.00 45.30 617,211
17/01/2025 45.70 45.70 43.10 45.70 264,745
16/01/2025 44.20 45.90 44.10 45.90 2,027,071
15/01/2025 44.00 44.20 44.00 44.20 273,260
14/01/2025 44.30 44.30 44.00 44.00 177,120
13/01/2025 44.00 45.15 44.00 44.00 140,722
10/01/2025 45.30 45.30 44.20 44.20 132,607
09/01/2025 44.00 45.00 44.00 44.60 743,351
08/01/2025 44.30 45.10 44.10 44.50 305,825
07/01/2025 44.80 45.00 44.20 45.00 662,040
06/01/2025 44.80 44.80 44.10 44.80 230,994
03/01/2025 43.80 44.80 43.44 44.80 173,169
02/01/2025 42.80 44.50 42.80 44.50 595,752
31/12/2024 43.00 43.35 43.00 43.35 62,461
30/12/2024 43.10 43.80 43.00 43.10 144,575
27/12/2024 43.20 43.20 43.00 43.00 91,965
24/12/2024 43.22 43.80 43.22 43.40 73,261
23/12/2024 43.10 43.80 43.10 43.10 163,444
20/12/2024 43.80 43.80 43.20 43.20 392,656

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