abrdn Global Dynamic Dividend (AGD) Historical Stock Data
11.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGD is down -0.14% a day on average. There have been 14 days where abrdn Global Dynamic Dividend closed green and 16 days where AGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 11.49 | 11.58 | ↑$0.09 (0.78%) | 11.42 | 11.68 | 112.09K |
| 2025-12-17 | 11.47 | 11.42 | ↓$0.05 (-0.44%) | 11.40 | 11.49 | 36.77K |
| 2025-12-16 | 11.41 | 11.43 | ↑$0.02 (0.18%) | 11.41 | 11.48 | 76.42K |
| 2025-12-15 | 11.44 | 11.43 | ↓$0.01 (-0.09%) | 11.43 | 11.52 | 47.06K |
| 2025-12-12 | 11.41 | 11.40 | ↓$0.01 (-0.09%) | 11.33 | 11.48 | 61.44K |
| 2025-12-11 | 11.46 | 11.46 | ↑$0.00 (0.00%) | 11.36 | 11.50 | 83.58K |
| 2025-12-10 | 11.39 | 11.50 | ↑$0.11 (0.97%) | 11.36 | 11.50 | 65.45K |
| 2025-12-09 | 11.29 | 11.33 | ↑$0.04 (0.35%) | 11.28 | 11.33 | 56.75K |
| 2025-12-08 | 11.22 | 11.20 | ↓$0.02 (-0.18%) | 11.15 | 11.24 | 89.91K |
| 2025-12-05 | 11.46 | 11.22 | ↓$0.24 (-2.09%) | 11.20 | 11.54 | 187.56K |
| 2025-12-04 | 11.60 | 11.51 | ↓$0.09 (-0.78%) | 11.49 | 11.63 | 85.29K |
| 2025-12-03 | 11.69 | 11.63 | ↓$0.06 (-0.51%) | 11.57 | 11.70 | 45.51K |
| 2025-12-02 | 11.84 | 11.69 | ↓$0.15 (-1.27%) | 11.69 | 11.88 | 90.89K |
| 2025-12-01 | 11.62 | 11.90 | ↑$0.28 (2.41%) | 11.54 | 11.92 | 202.11K |
| 2025-11-28 | 11.65 | 11.65 | ↑$0.00 (0.00%) | 11.61 | 11.65 | 61.63K |
| 2025-11-26 | 11.42 | 11.58 | ↑$0.16 (1.40%) | 11.42 | 11.65 | 74.54K |
| 2025-11-25 | 11.46 | 11.47 | ↑$0.01 (0.09%) | 11.31 | 11.47 | 47.68K |
| 2025-11-24 | 11.42 | 11.41 | ↓$0.01 (-0.09%) | 11.36 | 11.45 | 39.70K |
| 2025-11-21 | 11.35 | 11.32 | ↓$0.03 (-0.26%) | 11.17 | 11.40 | 81.27K |
| 2025-11-20 | 11.63 | 11.37 | ↓$0.26 (-2.24%) | 11.35 | 11.63 | 156.25K |
| 2025-11-19 | 11.22 | 11.35 | ↑$0.13 (1.16%) | 11.16 | 11.40 | 93.81K |
| 2025-11-18 | 11.42 | 11.23 | ↓$0.19 (-1.66%) | 11.23 | 11.52 | 74.68K |
| 2025-11-17 | 11.46 | 11.53 | ↑$0.07 (0.61%) | 11.45 | 11.74 | 187.23K |
| 2025-11-14 | 11.49 | 11.46 | ↓$0.03 (-0.26%) | 11.45 | 11.74 | 122.57K |
| 2025-11-13 | 11.63 | 11.52 | ↓$0.11 (-0.95%) | 11.45 | 11.64 | 64.74K |
| 2025-11-12 | 11.58 | 11.60 | ↑$0.02 (0.17%) | 11.56 | 11.65 | 113.66K |
| 2025-11-11 | 11.54 | 11.56 | ↑$0.02 (0.17%) | 11.54 | 11.60 | 32.59K |
| 2025-11-10 | 11.51 | 11.60 | ↑$0.09 (0.78%) | 11.51 | 11.66 | 57.52K |
| 2025-11-07 | 11.47 | 11.38 | ↓$0.09 (-0.78%) | 11.30 | 11.50 | 57.93K |
| 2025-11-06 | 11.70 | 11.50 | ↓$0.20 (-1.71%) | 11.46 | 11.73 | 60.92K |
Create an account or log in to view more rows.
$AGD Guys when can we expect that 30% drop?
$AGD almost time for the running
$AGD BUY BUY BUY
$AGD bear trap
$AGD this sell-off is meh.
$AGD come on I wana jump up and down
$AGD getting this mare ready to run today
$AGD Burn burn burn
$AGD Growth/Value
$AGD I do it for the thrills!