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 |
| 22 Dec 2023 |
GBX |
80.2 |
82.8 |
80.2 |
82.8 |
82.8 |
+1 (+1.22%)
|
285,578 |
| 21 Dec 2023 |
GBX |
81.8 |
83.782 |
80.2 |
81.8 |
81.8 |
-0.2 (-0.24%)
|
381,276 |
| 20 Dec 2023 |
GBX |
82 |
84.7318 |
81.2 |
82 |
82 |
-0.2 (-0.24%)
|
458,382 |
| 19 Dec 2023 |
GBX |
80.2 |
85 |
80.2 |
82.2 |
82.2 |
-0.2 (-0.24%)
|
448,026 |
| 18 Dec 2023 |
GBX |
82 |
82.4 |
81 |
82.4 |
82.4 |
0.0 (0.0%)
|
311,860 |
| 15 Dec 2023 |
GBX |
82.6 |
83.6 |
81.8 |
82.4 |
82.4 |
-1.2 (-1.44%)
|
1,548,163 |
| 14 Dec 2023 |
GBX |
79 |
85.4393 |
79 |
83.6 |
83.6 |
+7.4 (+9.71%)
|
2,779,316 |
| 13 Dec 2023 |
GBX |
76.2 |
78.6 |
76 |
76.2 |
76.2 |
+0.2 (+0.26%)
|
157,134 |
| 12 Dec 2023 |
GBX |
77.2 |
79.2 |
75.2 |
76 |
76 |
-1 (-1.30%)
|
494,787 |
| 11 Dec 2023 |
GBX |
77.6 |
77.664 |
77 |
77 |
77 |
-0.9 (-1.16%)
|
125,628 |
| 8 Dec 2023 |
GBX |
78.8 |
78.8 |
77 |
77.9 |
77.9 |
-0.7 (-0.89%)
|
154,630 |
| 7 Dec 2023 |
GBX |
77 |
79 |
77 |
78.6 |
78.6 |
+0.4 (+0.51%)
|
324,046 |
| 6 Dec 2023 |
GBX |
78.5192 |
78.8 |
77.6 |
78.2 |
78.2 |
+0.3 (+0.39%)
|
144,956 |
| 5 Dec 2023 |
GBX |
76 |
78.284 |
76 |
77.9 |
77.9 |
+0.1 (+0.13%)
|
415,697 |
| 4 Dec 2023 |
GBX |
76.6 |
78.91 |
75.6 |
77.8 |
77.8 |
+0.9 (+1.17%)
|
881,504 |
| 1 Dec 2023 |
GBX |
76 |
78.4 |
75.2 |
76.9 |
76.9 |
-0.5 (-0.65%)
|
668,161 |
| 30 Nov 2023 |
GBX |
77.4 |
78.4 |
77.2 |
77.4 |
77.4 |
+0.2 (+0.26%)
|
968,348 |
| 29 Nov 2023 |
GBX |
75 |
77.6 |
75 |
77.2 |
77.2 |
+1.8 (+2.39%)
|
1,459,414 |
| 28 Nov 2023 |
GBX |
74.6 |
76.4 |
73.4 |
75.4 |
75.4 |
+0.6 (+0.80%)
|
470,885 |
| 27 Nov 2023 |
GBX |
74 |
75.4 |
73.25 |
74.8 |
74.8 |
-0.6 (-0.80%)
|
1,412,608 |
| 24 Nov 2023 |
GBX |
75 |
76.2 |
72.5 |
75.4 |
75.4 |
+0.2 (+0.27%)
|
464,345 |
| 23 Nov 2023 |
GBX |
75.6 |
76 |
75 |
75.2 |
75.2 |
+0.6 (+0.80%)
|
160,511 |
| 22 Nov 2023 |
GBX |
76 |
76.8 |
73.4 |
74.6 |
74.6 |
-1.4 (-1.84%)
|
789,243 |
| 21 Nov 2023 |
GBX |
76.2 |
77.8 |
74.2 |
76 |
76 |
0.0 (0.0%)
|
443,790 |
| 20 Nov 2023 |
GBX |
75 |
76 |
74.599 |
76 |
76 |
+0.4 (+0.53%)
|
535,144 |
| 17 Nov 2023 |
GBX |
74 |
75.6 |
74 |
75.6 |
75.6 |
+1.6 (+2.16%)
|
411,198 |
| 16 Nov 2023 |
GBX |
74.6 |
77.35 |
73.7575 |
74 |
74 |
-2 (-2.63%)
|
561,230 |
| 15 Nov 2023 |
GBX |
76.6 |
76.8 |
74.2806 |
76 |
76 |
+2 (+2.70%)
|
408,104 |
| 14 Nov 2023 |
GBX |
73.8 |
76.2 |
73.4 |
74 |
74 |
-1.8 (-2.37%)
|
626,054 |
| 13 Nov 2023 |
GBX |
73 |
76 |
73 |
75.8 |
75.8 |
+2.2 (+2.99%)
|
268,405 |
