Free Trial
→ Banking failure dead ahead (From Porter & Company) (Ad) Free ADIG Stock Alerts

abrdn Diversified Income & Growth (ADIG) Stock Chart & Stock Price History

abrdn Diversified Income & Growth logo
Compare

abrdn Diversified Income & Growth Stock Price Performance

5 Day
Performance
-100.00%
1 Month
Performance
-100.00%
3 Month
Performance
-100.00%
6 Month
Performance
-100.00%
Year-To-Date
Performance
-100.00%
1 Year
Performance
-100.00%
Receive ADIG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for abrdn Diversified Income & Growth and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

ADIG Stock Chart for Saturday, November, 2, 2024

ADIG Chart by TradingView

abrdn Diversified Income & Growth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 42.20GBX 42.76
+1.32%		GBX 42.76GBX 41315,985 shs£128.81 million
10/31/2024GBX 42.11GBX 42.20
+0.22%		GBX 42.60GBX 41.28438,968 shs£127.14 million
10/30/2024GBX 42.50GBX 42.11
-0.92%		GBX 42.73GBX 41.90133,249 shs£126.86 million
10/29/2024GBX 42.20GBX 42.50
+0.71%		GBX 43.20GBX 41.80510,625 shs£128.04 million
10/28/2024GBX 42GBX 42.20
+0.48%		GBX 43.61GBX 41.90422,393 shs£127.14 million
10/25/2024GBX 42GBX 42GBX 43.50GBX 42253,774 shs£126.53 million
10/24/2024GBX 43GBX 42
-2.33%		GBX 43.70GBX 41.98393,369 shs£126.53 million
10/23/2024GBX 42.30GBX 43
+1.65%		GBX 43GBX 41.80299,291 shs£129.55 million
10/22/2024GBX 42.20GBX 42.30
+0.24%		GBX 43.70GBX 42.20968,098 shs£127.44 million
10/21/2024N/AGBX 42.20GBX 43GBX 42.11389,902 shs£127.14 million
10/18/2024GBX 43.80GBX 43.30
-1.14%		GBX 43.80GBX 41.60687,903 shs£130.45 million
10/17/2024GBX 42.40GBX 43.80
+3.30%		GBX 44.33GBX 42.40139,488 shs£131.96 million
10/16/2024GBX 43GBX 42.40
-1.40%		GBX 44.56GBX 42.40392,483 shs£127.74 million
10/15/2024GBX 42.80GBX 43
+0.47%		GBX 43.66GBX 42.80212,415 shs£129.55 million
10/14/2024GBX 43GBX 42.80
-0.47%		GBX 43.80GBX 42.80897,320 shs£128.94 million
10/11/2024GBX 42.80GBX 43
+0.47%		GBX 43.80GBX 42.40112,770 shs£129.55 million
10/10/2024GBX 43GBX 42.80
-0.47%		GBX 44.70GBX 42.40106,847 shs£128.94 million
10/09/2024GBX 43.20GBX 43
-0.46%		GBX 44GBX 42.60219,230 shs£129.55 million
10/08/2024GBX 42.60GBX 43.20
+1.41%		GBX 43.20GBX 42.80506,754 shs£130.15 million
10/07/2024GBX 43GBX 42.60
-0.93%		GBX 45.30GBX 42.47744,624 shs£128.34 million
10/04/2024GBX 42.80GBX 43
+0.47%		GBX 44GBX 42.80337,261 shs£129.55 million
10/03/2024GBX 43GBX 42.80
-0.47%		GBX 44.70GBX 42.70426,699 shs£128.94 million
10/02/2024GBX 44GBX 43
-2.27%		GBX 44GBX 42.50842,325 shs£129.55 million
10/01/2024GBX 44.50GBX 44
-1.12%		GBX 45.70GBX 43.48448,572 shs£132.56 million
09/30/2024GBX 43.20GBX 44.50
+3.01%		GBX 44.50GBX 43509,380 shs£134.07 million
09/27/2024GBX 43.10GBX 43.20
+0.23%		GBX 44GBX 42.50562,768 shs£130.15 million
09/26/2024GBX 45GBX 43.10
-4.22%		GBX 44.57GBX 42.40829,172 shs£129.85 million
09/25/2024GBX 45.90GBX 45
-1.96%		GBX 46.50GBX 44.90437,658 shs£135.57 million
09/24/2024GBX 44.90GBX 45.90
+2.23%		GBX 45.90GBX 45736,624 shs£138.28 million
09/23/2024N/AGBX 44.90GBX 45.50GBX 44.60907,840 shs£135.27 million
09/19/2024GBX 44.70GBX 45.90
+2.68%		GBX 45.90GBX 44.50479,837 shs£138.28 million
09/18/2024GBX 44.70GBX 44.70GBX 45.48GBX 44299,645 shs£134.67 million
09/17/2024GBX 44.30GBX 44.70
+0.90%		GBX 45.50GBX 44.39340,634 shs£134.67 million
09/16/2024N/AGBX 44.30GBX 44.90GBX 43.10526,157 shs£133.46 million
09/13/2024GBX 45GBX 45GBX 45GBX 42.20657,611 shs£135.57 million
09/12/2024GBX 44.30GBX 45
+1.58%		GBX 45GBX 42.90277,826 shs£135.57 million
09/11/2024GBX 44GBX 44.30
+0.68%		GBX 44.30GBX 43591,196 shs£133.46 million
09/10/2024GBX 44.21GBX 44
-0.48%		GBX 44.88GBX 43.241.08 million shs£132.56 million
09/09/2024GBX 43.60GBX 44.21
+1.40%		GBX 44.90GBX 43.44117,150 shs£133.20 million
09/06/2024GBX 44GBX 43.60
-0.91%		GBX 45GBX 43.60910,380 shs£131.35 million
Nvidia warning urgent (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
09/05/2024GBX 45GBX 44
-2.22%		GBX 44.36GBX 42.20704,819 shs£132.56 million
09/04/2024GBX 44.50GBX 45
+1.12%		GBX 45GBX 42.101.26 million shs£135.57 million
09/03/2024GBX 44.50GBX 44.50GBX 45.80GBX 43.10151,965 shs£134.07 million
09/02/2024GBX 45.80GBX 44.50
-2.84%		GBX 45.27GBX 44.29319,128 shs£134.07 million
08/30/2024GBX 44GBX 45.80
+4.09%		GBX 45.80GBX 43.73132,326 shs£137.98 million
08/29/2024GBX 44.86GBX 44
-1.91%		GBX 45.70GBX 42.67511,292 shs£132.56 million
08/28/2024GBX 44.90GBX 44.86
-0.10%		GBX 44.86GBX 43.80341,272 shs£135.14 million
08/27/2024GBX 43.30GBX 44.90
+3.70%		GBX 45.80GBX 43361,138 shs£135.27 million
08/26/2024GBX 43.30GBX 43.30GBX 44GBX 42.70428,437 shs£130.45 million
08/23/2024GBX 43.10GBX 43.30
+0.46%		GBX 44GBX 42.70428,437 shs£130.45 million
08/22/2024GBX 44GBX 43.10
-2.05%		GBX 44.50GBX 42.80483,421 shs£129.85 million
08/21/2024GBX 43.90GBX 44
+0.23%		GBX 44.10GBX 43.40183,830 shs£132.56 million
08/20/2024GBX 44GBX 43.90
-0.23%		GBX 44.15GBX 42.80228,909 shs£132.26 million
08/19/2024GBX 43.70GBX 44
+0.69%		GBX 44.70GBX 43.48443,196 shs£132.56 million
08/16/2024GBX 43.20GBX 43.70
+1.16%		GBX 45.70GBX 43.10399,189 shs£131.66 million
08/15/2024GBX 43.80GBX 43.20
-1.37%		GBX 45.10GBX 43.20830,953 shs£130.15 million
08/14/2024GBX 44.40GBX 43.80
-1.35%		GBX 44.60GBX 43.80209,582 shs£131.96 million
08/13/2024GBX 44.50GBX 44.40
-0.22%		GBX 45.60GBX 44.11284,482 shs£133.76 million
08/12/2024GBX 42.70GBX 44.50
+4.22%		GBX 46GBX 42.70438,896 shs£134.07 million
08/09/2024GBX 43GBX 42.70
-0.70%		GBX 43.10GBX 42.70465,566 shs£128.64 million
08/08/2024GBX 43GBX 43GBX 43.50GBX 42.50682,555 shs£129.55 million
08/07/2024GBX 42.60GBX 43
+0.94%		GBX 43.70GBX 42.20423,472 shs£129.55 million
08/06/2024GBX 42GBX 42.60
+1.43%		GBX 43.21GBX 42.10681,974 shs£128.34 million
08/05/2024GBX 44GBX 42
-4.55%		GBX 44.75GBX 421.38 million shs£126.53 million
08/02/2024GBX 44.90GBX 44
-2.00%		GBX 45.90GBX 43.70343,801 shs£132.56 million
08/01/2024GBX 45GBX 44.90
-0.22%		GBX 46.60GBX 44.60755,090 shs£135.27 million

Related Companies

This page (LON:ADIG) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored