abrdn Dynamic Dividend A ADAVX
5.09 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
4.59 52-week range 5.30
- YTD
- +7.61%
- 1 year
- +5.17%
ADAVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | -0.03 | -0.59% |
| Nov 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | +0.06 | +1.19% |
| Nov 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.01 | -0.20% |
| Nov 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | +0.11 | +2.22% |
| Nov 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | -0.02 | -0.40% |
| Nov 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | -0.16 | -3.11% |
| Nov 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | +0.07 | +1.38% |
| Nov 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% |
| Nov 2, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | +0.01 | +0.20% |
| Oct 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.05 | -0.98% |
| Oct 29, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | +0.01 | +0.20% |
| Oct 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.02 | +0.39% |
| Oct 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | +0.03 | +0.59% |
| Oct 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | +0.02 | +0.40% |
| Oct 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | -0.03 | -0.59% |
| Oct 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00 | 0.00% |
| Oct 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | +0.01 | +0.20% |
| Oct 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | +0.03 | +0.60% |
| Oct 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | -0.01 | -0.20% |
| Oct 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | -0.03 | -0.59% |
| Oct 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | +0.03 | +0.60% |
| Oct 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | -0.03 | -0.59% |
| Oct 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00 | 0.00% |
| Oct 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00 | 0.00% |
| Oct 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | +0.03 | +0.60% |
| Oct 8, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | -0.02 | -0.40% |
| Oct 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.02 | -0.39% |
| Oct 6, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | +0.01 | +0.20% |
| Oct 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | +0.03 | +0.60% |
| Oct 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | +0.04 | +0.80% |
| Oct 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | -0.01 | -0.20% |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.04 | -0.79% |
| Sep 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | -0.01 | -0.20% |
| Sep 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.04 | -0.79% |
| Sep 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | +0.04 | +0.79% |
| Sep 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.03 | -0.59% |
| Sep 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | -0.05 | -0.97% |
| Sep 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | +0.01 | +0.20% |
| Sep 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | +0.05 | +0.99% |
| Sep 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | -0.05 | -0.98% |
| Sep 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | +0.06 | +1.19% |
| Sep 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | -0.02 | -0.39% |
| Sep 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | -0.02 | -0.39% |
| Sep 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | -0.04 | -0.78% |
| Sep 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | +0.03 | +0.59% |
| Sep 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | -0.03 | -0.58% |
| Sep 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | -0.05 | -0.96% |
| Sep 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | -0.03 | -0.57% |
| Sep 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00 | 0.00% |
| Sep 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | +0.04 | +0.77% |
| Sep 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 0.00 | 0.00% |
| Sep 1, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.02 | -0.38% |
| Aug 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.02 | -0.38% |
| Aug 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | -0.01 | -0.19% |
| Aug 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00 | 0.00% |
| Aug 26, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | -0.02 | -0.38% |
| Aug 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.02 | +0.38% |
| Aug 24, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | -0.02 | -0.38% |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.03 | +0.57% |
| Aug 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | -0.02 | -0.38% |
| Aug 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | +0.02 | +0.38% |
| Aug 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | -0.04 | -0.76% |
| Aug 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.03 | -0.57% |
| Aug 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | -0.01 | -0.19% |
| Aug 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | +0.02 | +0.38% |
65 days, newest first. Daily bars as drawn on the ADAVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.