Abrdn New Dawn Investment Trus
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Aug 2023 |
GBX |
252 |
254.52 |
250 |
250 |
250 |
-5 (-1.96%)
|
59,519 |
| 14 Aug 2023 |
GBX |
256 |
257 |
253 |
255 |
255 |
-1.5 (-0.58%)
|
53,312 |
| 11 Aug 2023 |
GBX |
258.65 |
258.65 |
256 |
256.5 |
256.5 |
-3.5 (-1.35%)
|
28,235 |
| 10 Aug 2023 |
GBX |
256 |
261 |
256 |
260 |
260 |
-2 (-0.76%)
|
28,833 |
| 9 Aug 2023 |
GBX |
262 |
265 |
259.66 |
262 |
262 |
+1 (+0.38%)
|
54,553 |
| 8 Aug 2023 |
GBX |
262 |
262 |
260 |
261 |
261 |
-3 (-1.14%)
|
29,745 |
| 7 Aug 2023 |
GBX |
264 |
264 |
262 |
264 |
264 |
0.0 (0.0%)
|
108,276 |
| 4 Aug 2023 |
GBX |
263 |
265.43 |
263 |
264 |
264 |
-1 (-0.38%)
|
158,558 |
| 3 Aug 2023 |
GBX |
264 |
265 |
262.63 |
265 |
265 |
0.0 (0.0%)
|
20,101 |
| 2 Aug 2023 |
GBX |
264.42 |
266 |
263.04 |
265 |
265 |
-3 (-1.12%)
|
30,178 |
| 1 Aug 2023 |
GBX |
268 |
269 |
267.21 |
268 |
268 |
0.0 (0.0%)
|
59,097 |
| 31 Jul 2023 |
GBX |
269 |
270 |
265 |
268 |
268 |
-2 (-0.74%)
|
36,680 |
| 28 Jul 2023 |
GBX |
268 |
270.04 |
265 |
270 |
270 |
+6 (+2.27%)
|
12,884 |
| 27 Jul 2023 |
GBX |
263 |
274 |
263 |
264 |
264 |
0.0 (0.0%)
|
204,625 |
| 26 Jul 2023 |
GBX |
264 |
267 |
263 |
264 |
264 |
-1 (-0.38%)
|
28,011 |
| 25 Jul 2023 |
GBX |
265 |
265 |
260 |
265 |
265 |
+4 (+1.53%)
|
253,293 |
| 24 Jul 2023 |
GBX |
260 |
263 |
259 |
261 |
261 |
0.0 (0.0%)
|
267,697 |
| 21 Jul 2023 |
GBX |
270 |
270.11 |
260 |
261 |
261 |
+14 (+5.67%)
|
112,261 |
| 20 Jul 2023 |
GBX |
247 |
248 |
244.4695 |
247 |
247 |
+0.5 (+0.20%)
|
65,982 |
| 19 Jul 2023 |
GBX |
246 |
249 |
243 |
246.5 |
246.5 |
+2.5 (+1.02%)
|
102,024 |
| 18 Jul 2023 |
GBX |
251 |
252 |
244 |
244 |
244 |
0.0 (0.0%)
|
54,417 |
| 17 Jul 2023 |
GBX |
247 |
248 |
244 |
244 |
244 |
-4 (-1.61%)
|
51,632 |
| 14 Jul 2023 |
GBX |
249 |
250.88 |
248 |
248 |
248 |
-1 (-0.40%)
|
155,457 |
| 13 Jul 2023 |
GBX |
249 |
251 |
246 |
249 |
249 |
0.0 (0.0%)
|
20,823 |
| 12 Jul 2023 |
GBX |
248 |
249 |
246 |
249 |
249 |
+3.5 (+1.43%)
|
314,161 |
| 11 Jul 2023 |
GBX |
252 |
252 |
245.011 |
245.5 |
245.5 |
-0.5 (-0.20%)
|
31,469 |
| 10 Jul 2023 |
GBX |
245 |
249 |
243.875 |
246 |
246 |
0.0 (0.0%)
|
74,241 |
| 7 Jul 2023 |
GBX |
247 |
247 |
246 |
246 |
246 |
-2 (-0.81%)
|
327,389 |
| 6 Jul 2023 |
GBX |
256 |
256 |
247 |
248 |
248 |
-10 (-3.88%)
|
92,229 |
| 5 Jul 2023 |
GBX |
256 |
258 |
254.44 |
258 |
258 |
-2 (-0.77%)
|
12,790 |
