Aberdeen Diversified Income an
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Apr 2024 |
GBX |
75.2 |
75.6 |
75 |
75.6 |
75.6 |
+0.4 (+0.53%)
|
504,824 |
| 23 Apr 2024 |
GBX |
75 |
76 |
74.6 |
75.2 |
75.2 |
+0.2 (+0.27%)
|
455,421 |
| 22 Apr 2024 |
GBX |
75 |
75 |
74 |
75 |
75 |
+0.4 (+0.54%)
|
982,563 |
| 19 Apr 2024 |
GBX |
74 |
75 |
73.2 |
74.6 |
74.6 |
+0.2 (+0.27%)
|
566,402 |
| 18 Apr 2024 |
GBX |
74.2 |
74.4 |
72.8 |
74.4 |
74.4 |
0.0 (0.0%)
|
369,460 |
| 17 Apr 2024 |
GBX |
73.8 |
74.6 |
72.576 |
74.4 |
74.4 |
+0.2 (+0.27%)
|
178,292 |
| 16 Apr 2024 |
GBX |
74.6 |
75 |
72.5 |
74.2 |
74.2 |
-0.4 (-0.54%)
|
446,516 |
| 15 Apr 2024 |
GBX |
74 |
74.874 |
72.9213 |
74.6 |
74.6 |
0.0 (0.0%)
|
332,385 |
| 12 Apr 2024 |
GBX |
74.4 |
74.8 |
73.552 |
74.6 |
74.6 |
+0.2 (+0.27%)
|
593,614 |
| 11 Apr 2024 |
GBX |
74 |
75 |
72.8 |
74.4 |
74.4 |
+0.4 (+0.54%)
|
395,702 |
| 10 Apr 2024 |
GBX |
74 |
74.8 |
72.8 |
74 |
74 |
+0.8 (+1.09%)
|
861,534 |
| 9 Apr 2024 |
GBX |
73.6 |
74.6 |
72.2 |
73.2 |
73.2 |
+0.2 (+0.27%)
|
543,134 |
| 8 Apr 2024 |
GBX |
71 |
74.5369 |
71 |
73 |
73 |
+1.8 (+2.53%)
|
1,537,605 |
| 5 Apr 2024 |
GBX |
71 |
71.8 |
70.288 |
71.2 |
71.2 |
-1 (-1.39%)
|
617,060 |
| 4 Apr 2024 |
GBX |
71 |
72.8 |
71 |
72.2 |
72.2 |
-0.2 (-0.28%)
|
501,349 |
| 3 Apr 2024 |
GBX |
71.2 |
73 |
71.2 |
72.4 |
72.4 |
+0.2 (+0.28%)
|
595,724 |
| 2 Apr 2024 |
GBX |
72 |
74.808 |
71.01 |
72.2 |
72.2 |
+0.2 (+0.28%)
|
1,678,575 |
| 28 Mar 2024 |
GBX |
71 |
72.075 |
71 |
72 |
72 |
+0.4 (+0.56%)
|
890,687 |
| 27 Mar 2024 |
GBX |
71.4 |
72.2 |
71.1 |
71.6 |
71.6 |
-0.2 (-0.28%)
|
483,359 |
| 26 Mar 2024 |
GBX |
72 |
72.8 |
71.27 |
71.8 |
71.8 |
+0.2 (+0.28%)
|
1,086,948 |
| 25 Mar 2024 |
GBX |
72 |
73 |
71.6 |
71.6 |
71.6 |
-0.8 (-1.10%)
|
508,710 |
| 22 Mar 2024 |
GBX |
72.2 |
72.6 |
72 |
72.4 |
72.4 |
+0.2 (+0.28%)
|
495,430 |
| 21 Mar 2024 |
GBX |
73 |
73 |
71.245 |
72.2 |
72.2 |
-0.4 (-0.55%)
|
759,793 |
| 20 Mar 2024 |
GBX |
72.8 |
73.2 |
71.7675 |
72.6 |
72.6 |
+0.4 (+0.55%)
|
1,015,106 |
| 19 Mar 2024 |
GBX |
72.6 |
74.2 |
72.193 |
72.2 |
72.2 |
-1.2 (-1.63%)
|
1,841,170 |
| 18 Mar 2024 |
GBX |
73 |
74.2 |
72.5 |
73.4 |
73.4 |
+0.4 (+0.55%)
|
531,026 |
| 15 Mar 2024 |
GBX |
73 |
74.2 |
72.2 |
73 |
73 |
+0.8 (+1.11%)
|
592,615 |
| 14 Mar 2024 |
GBX |
73.4 |
74.2 |
72.192 |
72.2 |
72.2 |
0.0 (0.0%)
|
465,688 |
| 13 Mar 2024 |
GBX |
72.6 |
74.075 |
72.192 |
72.2 |
72.2 |
-1 (-1.37%)
|
808,877 |
| 12 Mar 2024 |
GBX |
73.6 |
74.2 |
73 |
73.2 |
73.2 |
-0.8 (-1.08%)
|
1,744,313 |
