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
10/03/2025 47.50 47.50 46.70 47.50 306,558
07/03/2025 48.20 48.50 47.10 47.50 540,057
06/03/2025 47.00 48.60 46.50 48.20 335,144
05/03/2025 46.20 47.00 46.20 46.70 558,012
04/03/2025 45.90 46.80 45.90 46.80 207,919
03/03/2025 46.10 47.70 45.45 46.80 370,676
28/02/2025 47.00 47.40 45.75 47.00 455,772
27/02/2025 47.00 47.70 46.80 46.80 155,582
26/02/2025 45.00 48.50 43.68 46.80 1,437,624
25/02/2025 45.00 45.20 44.60 44.60 1,074,168
24/02/2025 43.30 45.40 43.30 44.60 345,079
21/02/2025 44.30 44.30 44.30 44.30 512,161
20/02/2025 44.80 44.80 44.60 44.60 289,747
19/02/2025 44.60 45.30 44.51 44.60 353,680
18/02/2025 43.30 45.30 43.30 44.40 171,045
17/02/2025 42.90 45.30 42.90 44.60 116,331
14/02/2025 44.50 44.50 44.50 44.50 608,471
13/02/2025 44.70 44.70 44.70 44.70 366,445
12/02/2025 43.60 44.75 43.30 44.70 1,032,267
11/02/2025 44.10 44.10 44.10 44.10 220,552
10/02/2025 44.40 45.40 43.21 44.40 294,858
07/02/2025 44.20 45.30 44.20 45.30 690,951
06/02/2025 43.10 45.10 43.10 44.20 328,363
05/02/2025 43.50 44.00 43.50 44.00 224,587
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

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