Market data

Select a section

Aberdeen Diversified Income and Growth Trust

(ADIG)
Sector: Closed End Investments
45.80p
-1.00p -2.14
Last updated: 13:46:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 48.30p 48.50p 46.70p 46.80p 297,660
02/04/2025 48.10p 49.80p 48.10p 48.30p 258,039
01/04/2025 48.90p 50.00p 48.17p 49.00p 129,484
31/03/2025 47.10p 49.50p 47.10p 48.10p 295,039
28/03/2025 48.90p 49.50p 47.90p 48.90p 146,057
27/03/2025 48.90p 49.50p 48.72p 48.90p 485,763
26/03/2025 48.00p 49.54p 47.94p 48.90p 436,614
25/03/2025 47.80p 49.00p 47.18p 48.20p 619,425
24/03/2025 48.70p 49.35p 47.36p 48.80p 994,488
21/03/2025 47.50p 48.90p 47.50p 48.90p 864,820
20/03/2025 48.30p 48.90p 48.00p 48.30p 208,305
19/03/2025 47.90p 48.90p 47.90p 48.90p 324,673
18/03/2025 48.90p 48.90p 48.00p 48.00p 203,791
17/03/2025 48.00p 48.60p 47.90p 48.20p 207,978
14/03/2025 48.20p 48.80p 47.82p 48.20p 617,828
13/03/2025 48.00p 48.80p 47.82p 48.00p 195,337
12/03/2025 47.60p 48.60p 47.60p 47.90p 235,237
11/03/2025 48.80p 48.80p 47.19p 48.20p 202,766
10/03/2025 47.50p 47.50p 46.70p 47.50p 306,558
07/03/2025 48.20p 48.71p 46.55p 47.50p 540,057
06/03/2025 47.00p 48.60p 46.05p 48.20p 335,144
05/03/2025 46.20p 47.50p 46.00p 46.70p 558,012
04/03/2025 45.90p 47.40p 45.90p 46.80p 207,919
03/03/2025 46.10p 47.70p 45.45p 46.80p 370,676
28/02/2025 47.00p 47.40p 45.75p 47.00p 455,772
27/02/2025 47.00p 47.70p 45.20p 46.80p 155,582
26/02/2025 45.00p 48.50p 43.68p 46.80p 1,437,624
25/02/2025 45.00p 45.40p 43.63p 44.60p 1,074,168
24/02/2025 43.30p 45.40p 43.30p 44.60p 345,079
21/02/2025 44.30p 45.40p 43.95p 44.30p 512,161
20/02/2025 44.80p 45.40p 43.77p 44.60p 289,747
19/02/2025 44.60p 45.30p 44.51p 44.60p 353,680
18/02/2025 43.30p 45.30p 43.30p 44.40p 171,045
17/02/2025 42.90p 45.30p 42.90p 44.60p 116,331
14/02/2025 44.50p 45.30p 44.45p 44.50p 383,471
13/02/2025 44.70p 45.30p 44.00p 44.70p 366,445
12/02/2025 43.60p 44.75p 43.30p 44.70p 700,267
11/02/2025 44.10p 45.40p 44.00p 44.10p 220,552
10/02/2025 44.40p 45.40p 43.21p 44.40p 294,858
07/02/2025 44.20p 45.30p 42.90p 45.30p 690,951
06/02/2025 43.10p 45.20p 43.10p 44.00p 328,363
05/02/2025 43.50p 45.04p 43.10p 44.00p 224,587
04/02/2025 43.70p 45.30p 43.10p 43.80p 485,138
03/02/2025 43.80p 45.20p 43.10p 43.80p 769,270
31/01/2025 45.00p 45.00p 43.50p 43.50p 96,130
30/01/2025 45.10p 45.10p 43.80p 45.10p 107,494
29/01/2025 45.30p 45.30p 44.46p 45.30p 445,074
28/01/2025 45.20p 45.20p 44.04p 45.20p 227,946
27/01/2025 44.80p 45.00p 43.75p 44.90p 563,990
24/01/2025 45.70p 45.70p 44.80p 45.70p 298,521
23/01/2025 44.90p 45.70p 44.90p 45.70p 456,879
22/01/2025 45.30p 45.70p 45.00p 45.70p 783,673
21/01/2025 45.40p 45.51p 45.00p 45.30p 916,660
20/01/2025 45.00p 45.60p 45.00p 45.30p 617,211
17/01/2025 45.70p 45.70p 43.10p 45.70p 264,745
16/01/2025 44.20p 45.90p 44.10p 44.20p 2,027,071
15/01/2025 44.00p 44.20p 44.00p 44.20p 273,260
14/01/2025 44.30p 45.80p 43.60p 44.00p 177,120
13/01/2025 44.00p 45.15p 44.00p 44.00p 140,722
10/01/2025 45.30p 45.30p 44.20p 44.20p 132,607
09/01/2025 44.00p 45.00p 44.00p 44.60p 743,351
08/01/2025 44.30p 45.10p 44.10p 44.50p 305,825
07/01/2025 44.80p 45.00p 44.20p 45.00p 512,040
06/01/2025 44.80p 44.80p 44.10p 44.80p 230,994
03/01/2025 43.80p 44.80p 43.44p 44.80p 173,169
02/01/2025 42.80p 44.50p 42.70p 44.50p 595,752
01/01/2025 43.00p 43.79p 43.00p 43.35p 62,461
31/12/2024 43.00p 43.79p 43.00p 43.35p 62,461
30/12/2024 43.10p 43.80p 43.00p 43.10p 144,575
27/12/2024 43.20p 43.79p 43.00p 43.00p 91,965
26/12/2024 43.10p 43.80p 43.22p 43.40p 73,261
25/12/2024 43.10p 43.80p 43.22p 43.40p 73,261
24/12/2024 43.10p 43.80p 43.22p 43.40p 73,261
23/12/2024 43.10p 43.80p 43.10p 43.10p 163,444
20/12/2024 43.80p 43.80p 43.20p 43.20p 392,656
19/12/2024 43.00p 43.80p 43.00p 43.00p 388,546
18/12/2024 43.20p 43.80p 43.00p 43.20p 1,567,029
17/12/2024 43.00p 43.70p 43.00p 43.00p 1,040,777
16/12/2024 43.00p 43.80p 43.00p 43.00p 676,807
13/12/2024 43.80p 43.80p 43.00p 43.00p 209,103
12/12/2024 43.00p 43.80p 43.00p 43.00p 288,282
11/12/2024 43.40p 43.80p 43.00p 43.00p 2,583,346
10/12/2024 43.50p 43.80p 43.00p 43.00p 140,400
09/12/2024 43.00p 43.50p 43.00p 43.50p 601,634
06/12/2024 43.50p 43.66p 42.10p 43.00p 492,253
05/12/2024 43.30p 43.80p 42.60p 43.00p 496,692
04/12/2024 43.70p 43.70p 42.90p 43.70p 289,728
03/12/2024 42.50p 43.80p 42.50p 43.80p 1,391,388
02/12/2024 42.60p 43.00p 41.90p 42.70p 441,307
29/11/2024 42.40p 43.70p 42.29p 42.40p 248,717
28/11/2024 42.20p 43.70p 42.10p 42.20p 148,060
27/11/2024 43.30p 43.70p 42.37p 43.30p 677,016
26/11/2024 41.50p 43.70p 41.46p 42.10p 511,315
25/11/2024 42.20p 43.70p 41.50p 42.10p 268,973
22/11/2024 42.00p 43.50p 42.00p 42.00p 310,181
21/11/2024 41.50p 43.50p 41.47p 42.00p 204,401
20/11/2024 42.00p 43.70p 41.60p 42.00p 640,232
19/11/2024 41.90p 43.61p 41.80p 43.00p 223,060
18/11/2024 42.00p 43.80p 41.20p 43.00p 247,433
15/11/2024 41.20p 43.15p 41.20p 43.90p 214,745
14/11/2024 42.00p 43.90p 41.20p 43.90p 8,566,707
13/11/2024 41.60p 43.00p 41.20p 42.00p 344,854
12/11/2024 43.20p 43.79p 41.50p 42.00p 950,133
11/11/2024 43.20p 43.80p 43.20p 43.20p 226,476
08/11/2024 43.20p 43.79p 43.20p 43.20p 141,258
07/11/2024 43.70p 43.90p 43.00p 43.90p 1,455,271
06/11/2024 43.30p 43.80p 43.00p 43.10p 799,391
05/11/2024 42.70p 43.30p 42.70p 43.30p 419,772
04/11/2024 43.00p 43.30p 42.76p 43.00p 289,897
01/11/2024 41.00p 42.99p 41.00p 42.50p 326,351
31/10/2024 41.60p 43.70p 41.10p 41.10p 439,330
30/10/2024 43.80p 43.80p 41.90p 42.20p 155,695
29/10/2024 43.00p 43.34p 41.80p 42.20p 484,296
28/10/2024 41.90p 43.61p 41.90p 42.00p 1,031,944
25/10/2024 42.10p 43.70p 42.00p 42.00p 253,774
24/10/2024 42.00p 43.70p 41.98p 43.00p 378,369
23/10/2024 42.00p 43.00p 41.80p 43.00p 299,291
22/10/2024 42.20p 43.70p 42.20p 42.30p 968,098
21/10/2024 42.30p 43.00p 42.00p 42.20p 389,902
18/10/2024 42.60p 43.80p 41.60p 43.30p 687,903
17/10/2024 42.40p 44.33p 42.24p 43.80p 139,488
16/10/2024 42.80p 44.56p 42.40p 42.40p 392,511
15/10/2024 43.00p 43.66p 42.80p 43.00p 212,415
14/10/2024 43.10p 43.80p 42.40p 42.80p 897,320
11/10/2024 43.00p 43.90p 42.40p 43.00p 112,770
10/10/2024 42.40p 44.70p 42.40p 42.80p 106,847
09/10/2024 43.00p 44.00p 42.60p 43.00p 219,230
08/10/2024 42.80p 43.74p 42.80p 43.20p 505,111
07/10/2024 43.00p 45.30p 42.47p 42.60p 744,624
04/10/2024 42.90p 44.06p 42.50p 43.00p 337,261

Market data

Select a section