Market data

Select a section

Aberdeen Diversified Income and Growth Trust

(ADIG)
Sector: Closed End Investments
45.90p
1.20p 2.68
Last updated: 17:09:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 45.50p 45.90p 44.00p 45.90p 479,837
18/09/2024 44.70p 45.48p 44.00p 44.70p 299,645
17/09/2024 45.00p 45.50p 44.39p 44.70p 340,634
16/09/2024 43.10p 44.90p 43.10p 44.30p 526,157
13/09/2024 45.00p 45.00p 42.20p 45.00p 657,611
12/09/2024 44.00p 45.00p 42.90p 44.30p 277,826
11/09/2024 43.80p 44.34p 43.00p 44.00p 591,196
10/09/2024 44.00p 44.88p 43.24p 44.00p 1,078,520
09/09/2024 44.50p 44.90p 43.42p 44.50p 137,590
06/09/2024 44.00p 45.00p 43.10p 43.60p 308,642
05/09/2024 42.20p 44.36p 42.20p 44.00p 704,819
04/09/2024 43.20p 45.00p 42.10p 45.00p 1,014,856
03/09/2024 44.00p 45.80p 43.10p 44.50p 151,965
02/09/2024 44.50p 45.27p 42.20p 45.80p 319,128
30/08/2024 45.80p 45.80p 43.73p 45.80p 132,326
29/08/2024 42.70p 45.70p 42.66p 44.00p 511,292
28/08/2024 43.90p 44.86p 42.70p 44.25p 313,772
27/08/2024 45.80p 45.80p 43.00p 44.90p 361,138
26/08/2024 42.80p 44.50p 42.80p 43.10p 483,421
23/08/2024 42.80p 44.50p 42.80p 43.10p 483,421
22/08/2024 42.80p 44.50p 42.80p 43.10p 483,421
21/08/2024 44.00p 45.00p 43.32p 44.00p 183,830
20/08/2024 43.90p 44.15p 42.80p 43.90p 228,909
19/08/2024 43.70p 45.10p 43.48p 44.00p 443,196
16/08/2024 43.10p 45.70p 43.10p 43.70p 399,189
15/08/2024 43.90p 45.10p 43.20p 43.60p 850,095
14/08/2024 44.40p 44.60p 43.80p 43.80p 209,582
13/08/2024 44.50p 45.60p 44.11p 44.40p 284,482
12/08/2024 42.80p 46.00p 42.70p 44.50p 438,896
09/08/2024 42.70p 44.00p 42.70p 42.70p 465,566
08/08/2024 42.60p 43.50p 42.50p 43.00p 682,555
07/08/2024 43.10p 43.70p 42.20p 42.50p 312,031
06/08/2024 42.30p 43.29p 42.00p 42.60p 681,974
05/08/2024 43.60p 44.75p 42.00p 42.00p 1,717,575
02/08/2024 44.60p 45.90p 43.70p 44.00p 343,709
01/08/2024 44.60p 46.60p 44.60p 44.90p 755,090
31/07/2024 44.30p 46.50p 43.90p 45.00p 719,511
30/07/2024 46.60p 46.60p 44.20p 45.00p 520,456
29/07/2024 44.60p 46.50p 44.60p 45.30p 813,044
26/07/2024 46.00p 46.50p 44.30p 44.80p 496,693
25/07/2024 45.40p 46.50p 44.80p 44.80p 9,239,037
24/07/2024 44.20p 46.50p 44.20p 45.60p 584,925
23/07/2024 45.30p 46.49p 45.00p 45.20p 4,002,677
22/07/2024 45.40p 46.50p 44.00p 45.00p 871,998
19/07/2024 44.90p 46.16p 43.90p 45.20p 756,389
18/07/2024 44.90p 46.00p 44.00p 45.00p 345,305
17/07/2024 45.00p 45.20p 44.60p 44.90p 947,544
16/07/2024 45.10p 46.90p 44.80p 45.10p 689,294
15/07/2024 45.50p 47.00p 44.80p 45.50p 1,256,768
12/07/2024 44.60p 46.00p 44.50p 45.40p 3,155,991
11/07/2024 45.20p 46.40p 44.30p 45.70p 1,865,193
10/07/2024 45.40p 45.70p 44.30p 45.20p 569,679
09/07/2024 45.80p 47.00p 45.10p 45.20p 482,688
08/07/2024 45.00p 46.90p 45.00p 46.00p 653,316
05/07/2024 46.10p 46.10p 44.80p 45.10p 919,893
04/07/2024 45.60p 46.90p 44.80p 46.00p 563,887
03/07/2024 54.00p 54.00p 43.00p 45.50p 1,920,952
02/07/2024 82.80p 82.80p 80.41p 82.80p 408,381
01/07/2024 82.00p 82.00p 80.20p 81.80p 593,052
28/06/2024 81.40p 82.60p 80.00p 80.00p 359,577
27/06/2024 81.80p 83.00p 80.00p 80.00p 439,087
26/06/2024 81.60p 83.00p 81.60p 82.80p 301,883
25/06/2024 81.60p 83.40p 81.45p 82.40p 459,495
24/06/2024 82.80p 83.20p 81.40p 81.40p 428,865
21/06/2024 83.00p 83.40p 81.60p 83.00p 372,181
20/06/2024 83.00p 83.38p 79.98p 82.40p 1,690,300
19/06/2024 82.40p 83.40p 81.80p 82.40p 499,255
18/06/2024 82.40p 83.00p 81.00p 82.60p 976,678
17/06/2024 81.40p 82.00p 80.60p 81.30p 382,699
14/06/2024 81.40p 82.20p 81.12p 81.40p 206,031
13/06/2024 81.80p 82.00p 80.75p 81.80p 867,927
12/06/2024 82.20p 82.20p 80.80p 82.20p 171,238
11/06/2024 80.60p 81.88p 80.50p 81.80p 387,588
10/06/2024 80.40p 81.99p 80.40p 80.40p 122,562
07/06/2024 81.80p 82.00p 80.40p 81.40p 251,838
06/06/2024 81.60p 81.80p 80.76p 81.00p 560,061
05/06/2024 81.00p 81.84p 80.78p 81.40p 151,675
04/06/2024 81.00p 82.00p 81.00p 81.50p 220,419
03/06/2024 81.00p 81.40p 80.53p 81.20p 120,873
31/05/2024 81.80p 82.00p 80.40p 81.80p 280,486
30/05/2024 81.40p 81.40p 80.60p 80.60p 234,363
29/05/2024 81.00p 81.40p 80.40p 81.00p 104,303
28/05/2024 81.20p 82.00p 80.40p 80.80p 555,059
27/05/2024 81.40p 81.40p 80.20p 81.00p 315,634
24/05/2024 81.40p 81.40p 80.20p 81.00p 315,634
23/05/2024 81.00p 81.40p 80.00p 80.80p 296,478
22/05/2024 80.80p 81.00p 80.66p 80.80p 523,061
21/05/2024 80.60p 81.00p 80.30p 80.60p 291,583
20/05/2024 81.00p 81.00p 80.18p 81.00p 471,565
17/05/2024 81.40p 81.40p 79.80p 80.40p 233,913
16/05/2024 80.40p 81.20p 80.00p 80.40p 224,390
15/05/2024 79.80p 81.23p 79.80p 81.20p 377,449
14/05/2024 80.20p 80.60p 80.00p 80.20p 609,604
13/05/2024 80.20p 81.00p 80.00p 80.20p 572,493
10/05/2024 79.80p 81.40p 79.80p 80.00p 472,290
09/05/2024 79.80p 80.60p 79.80p 80.00p 430,926
08/05/2024 80.00p 80.00p 78.20p 79.80p 420,060
07/05/2024 79.00p 80.00p 77.80p 77.80p 530,439
06/05/2024 76.60p 78.60p 76.60p 77.20p 821,121
03/05/2024 76.60p 78.60p 76.60p 77.20p 621,121
02/05/2024 76.60p 77.00p 76.60p 76.80p 294,856
01/05/2024 76.40p 77.00p 76.40p 76.70p 486,665
30/04/2024 77.00p 77.00p 75.60p 76.40p 1,097,303
29/04/2024 76.00p 77.00p 75.00p 76.20p 849,290
26/04/2024 76.00p 76.00p 75.20p 76.00p 207,597
25/04/2024 75.00p 75.80p 75.00p 75.60p 173,851
24/04/2024 75.20p 75.80p 74.40p 75.60p 504,824
23/04/2024 75.00p 76.00p 74.60p 75.20p 455,421
22/04/2024 75.00p 75.00p 74.00p 75.00p 982,563
19/04/2024 74.00p 75.00p 73.20p 74.60p 566,402
18/04/2024 74.20p 74.40p 72.80p 74.40p 369,460
17/04/2024 73.80p 74.60p 72.58p 74.40p 178,292
16/04/2024 74.60p 75.00p 72.50p 74.20p 446,425
15/04/2024 74.00p 74.87p 72.92p 74.60p 332,308
12/04/2024 74.40p 74.80p 73.55p 74.60p 593,614
11/04/2024 74.00p 75.00p 72.80p 74.40p 395,702
10/04/2024 74.00p 74.80p 72.80p 74.00p 861,534
09/04/2024 73.60p 74.60p 72.20p 73.20p 543,134
08/04/2024 71.00p 74.54p 71.00p 73.00p 1,437,605
05/04/2024 71.00p 71.80p 70.29p 71.20p 617,060
04/04/2024 71.00p 72.80p 71.00p 72.20p 501,349
03/04/2024 71.20p 73.00p 71.20p 72.40p 595,724
02/04/2024 72.00p 74.81p 71.01p 72.20p 1,678,575
01/04/2024 71.00p 72.08p 71.00p 72.00p 890,687
29/03/2024 71.00p 72.08p 71.00p 72.00p 890,687
28/03/2024 71.00p 72.08p 71.00p 72.00p 890,687
27/03/2024 71.40p 72.20p 71.10p 71.60p 483,359
26/03/2024 72.00p 72.80p 71.27p 71.80p 1,086,948
25/03/2024 72.00p 73.00p 71.60p 71.60p 460,284
22/03/2024 72.20p 72.60p 72.00p 72.40p 495,430
21/03/2024 73.00p 73.00p 71.25p 72.20p 759,793
20/03/2024 72.80p 73.20p 71.77p 72.60p 1,215,106
19/03/2024 72.60p 74.20p 72.20p 72.20p 1,840,920

Market data

Select a section