Market data

Select a section

Aberdeen Diversified Income and Growth Trust

(ADIG)
Sector: Closed End Investments
45.70p
-0.20p -0.44
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 43.50p 44.70p 42.70p 42.80p 426,699
02/10/2024 43.00p 44.00p 42.50p 43.00p 842,325
01/10/2024 44.00p 45.70p 43.48p 44.00p 448,572
30/09/2024 43.50p 44.50p 43.00p 44.50p 509,380
27/09/2024 42.80p 44.00p 42.50p 43.20p 562,768
26/09/2024 43.30p 44.57p 42.40p 43.10p 829,172
25/09/2024 44.90p 46.50p 44.90p 45.00p 437,658
24/09/2024 45.50p 45.90p 45.00p 45.90p 736,624
23/09/2024 45.00p 45.71p 44.60p 44.90p 907,840
20/09/2024 44.80p 45.80p 43.60p 45.00p 368,422
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

Market data

Select a section