Aberdeen Diversified Income an
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 11 Mar 2024 |
GBX |
74.2 |
74.8 |
73.4 |
74 |
74 |
-0.4 (-0.54%)
|
1,008,216 |
| 8 Mar 2024 |
GBX |
75 |
75.8 |
74.05 |
74.4 |
74.4 |
-0.8 (-1.06%)
|
655,481 |
| 7 Mar 2024 |
GBX |
75.4 |
76.2 |
74.4 |
75.2 |
75.2 |
-1.3 (-1.70%)
|
750,242 |
| 6 Mar 2024 |
GBX |
77 |
77 |
76 |
76.5 |
76.5 |
+0.3 (+0.39%)
|
251,197 |
| 5 Mar 2024 |
GBX |
76.2 |
79.39 |
75.838 |
76.2 |
76.2 |
-0.4 (-0.52%)
|
1,221,129 |
| 4 Mar 2024 |
GBX |
77.6 |
78.6 |
76.4 |
76.6 |
76.6 |
-0.2 (-0.26%)
|
437,424 |
| 1 Mar 2024 |
GBX |
77.4 |
78.4 |
76.5 |
76.8 |
76.8 |
-0.2 (-0.26%)
|
405,782 |
| 29 Feb 2024 |
GBX |
77.4 |
78 |
76.5338 |
77 |
77 |
0.0 (0.0%)
|
1,679,804 |
| 28 Feb 2024 |
GBX |
76.4 |
78.4 |
76.17 |
77 |
77 |
+0.6 (+0.79%)
|
529,937 |
| 27 Feb 2024 |
GBX |
77 |
78.15 |
76.2 |
76.4 |
76.4 |
0.0 (0.0%)
|
492,752 |
| 26 Feb 2024 |
GBX |
76 |
76.9981 |
75.89 |
76.4 |
76.4 |
-0.6 (-0.78%)
|
829,895 |
| 23 Feb 2024 |
GBX |
79.6 |
79.6 |
75.51 |
77 |
77 |
+0.8 (+1.05%)
|
942,763 |
| 22 Feb 2024 |
GBX |
75.6 |
78.8 |
75.18 |
76.2 |
76.2 |
+0.2 (+0.26%)
|
944,299 |
| 21 Feb 2024 |
GBX |
77 |
79.6 |
75 |
76 |
76 |
-0.5 (-0.65%)
|
1,174,282 |
| 20 Feb 2024 |
GBX |
76.2 |
79.8 |
76.2 |
76.5 |
76.5 |
-0.9 (-1.16%)
|
2,546,348 |
| 19 Feb 2024 |
GBX |
77.8 |
78 |
76 |
77.4 |
77.4 |
-0.6 (-0.77%)
|
884,713 |
| 16 Feb 2024 |
GBX |
77.2 |
80 |
76.4 |
78 |
78 |
+0.6 (+0.78%)
|
923,837 |
| 15 Feb 2024 |
GBX |
77.6 |
80 |
77.33 |
77.4 |
77.4 |
+0.2 (+0.26%)
|
1,384,757 |
| 14 Feb 2024 |
GBX |
77.2 |
79.8 |
77.2 |
77.2 |
77.2 |
-2.8 (-3.50%)
|
175,461 |
| 13 Feb 2024 |
GBX |
78.2 |
80 |
77.4 |
80 |
80 |
+1.1 (+1.39%)
|
1,958,672 |
| 12 Feb 2024 |
GBX |
81 |
81 |
77.4 |
78.9 |
78.9 |
-1.1 (-1.38%)
|
575,070 |
| 9 Feb 2024 |
GBX |
78.2 |
81.4 |
77.5894 |
80 |
80 |
+2 (+2.56%)
|
560,763 |
| 8 Feb 2024 |
GBX |
78 |
79.6 |
78 |
78 |
78 |
0.0 (0.0%)
|
560,379 |
