Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 806.00 | 806.00 | 794.12 | 804.00 | 804.00 | 79,982 |
| 2024-09-02 | 804.00 | 806.00 | 792.00 | 806.00 | 806.00 | 49,716 |
| 2024-08-30 | 794.00 | 804.00 | 787.92 | 802.00 | 802.00 | 71,197 |
| 2024-08-29 | 790.00 | 804.00 | 789.01 | 792.00 | 792.00 | 212,168 |
| 2024-08-28 | 804.00 | 804.00 | 792.00 | 794.00 | 794.00 | 84,357 |
| 2024-08-27 | 800.00 | 806.00 | 793.96 | 798.00 | 798.00 | 81,724 |
| 2024-08-23 | 804.00 | 804.00 | 792.06 | 800.00 | 800.00 | 98,314 |
| 2024-08-22 | 800.00 | 808.00 | 794.00 | 800.00 | 800.00 | 77,165 |
| 2024-08-21 | 788.00 | 808.00 | 788.00 | 802.00 | 802.00 | 65,050 |
| 2024-08-20 | 802.00 | 808.00 | 800.55 | 802.00 | 802.00 | 23,656 |
| 2024-08-19 | 798.00 | 808.00 | 788.96 | 802.00 | 802.00 | 72,952 |
| 2024-08-16 | 792.00 | 808.00 | 790.00 | 794.00 | 794.00 | 35,726 |
| 2024-08-15 | 796.00 | 808.00 | 788.00 | 792.00 | 792.00 | 80,597 |
| 2024-08-14 | 796.00 | 802.00 | 792.16 | 796.00 | 796.00 | 77,564 |
| 2024-08-13 | 800.00 | 808.00 | 782.51 | 798.00 | 798.00 | 55,584 |
| 2024-08-12 | 798.00 | 806.00 | 786.00 | 796.00 | 796.00 | 20,587 |
| 2024-08-09 | 790.00 | 802.00 | 782.00 | 786.00 | 786.00 | 158,007 |
| 2024-08-08 | 790.00 | 802.00 | 785.00 | 802.00 | 802.00 | 80,163 |
| 2024-08-07 | 800.00 | 800.00 | 784.62 | 790.00 | 790.00 | 44,201 |
| 2024-08-06 | 776.00 | 802.00 | 768.75 | 780.00 | 780.00 | 91,749 |
| 2024-08-05 | 786.00 | 798.00 | 770.00 | 774.00 | 774.00 | 68,024 |
| 2024-08-02 | 810.00 | 810.00 | 789.45 | 804.00 | 804.00 | 66,759 |
| 2024-08-01 | 814.00 | 814.00 | 802.00 | 812.00 | 812.00 | 53,275 |
| 2024-07-31 | 806.00 | 816.00 | 800.00 | 816.00 | 816.00 | 107,152 |
| 2024-07-30 | 800.00 | 812.00 | 791.55 | 812.00 | 812.00 | 63,310 |
| 2024-07-29 | 798.00 | 802.00 | 792.46 | 802.00 | 802.00 | 56,525 |
| 2024-07-26 | 780.00 | 797.38 | 769.36 | 796.00 | 796.00 | 64,723 |
| 2024-07-25 | 776.00 | 778.12 | 766.52 | 778.00 | 778.00 | 166,731 |
| 2024-07-24 | 778.00 | 779.34 | 770.00 | 770.00 | 770.00 | 51,053 |
| 2024-07-23 | 782.00 | 784.24 | 778.00 | 778.00 | 778.00 | 99,841 |
| 2024-07-22 | 788.00 | 800.00 | 782.00 | 782.00 | 782.00 | 203,166 |
| 2024-07-19 | 798.00 | 800.00 | 788.00 | 794.00 | 794.00 | 44,431 |
| 2024-07-18 | 806.00 | 814.00 | 796.00 | 796.00 | 796.00 | 75,850 |
| 2024-07-17 | 800.00 | 808.00 | 796.75 | 798.00 | 798.00 | 64,594 |
| 2024-07-16 | 802.00 | 814.00 | 796.75 | 804.00 | 804.00 | 44,762 |
| 2024-07-15 | 810.00 | 816.00 | 800.35 | 802.00 | 802.00 | 85,178 |
| 2024-07-12 | 806.00 | 820.00 | 802.00 | 804.00 | 804.00 | 75,993 |
| 2024-07-11 | 812.00 | 816.00 | 808.12 | 810.00 | 810.00 | 91,818 |
| 2024-07-10 | 812.00 | 816.00 | 808.75 | 810.00 | 810.00 | 97,826 |
| 2024-07-09 | 820.00 | 824.00 | 810.75 | 816.00 | 816.00 | 117,587 |
| 2024-07-08 | 806.00 | 822.00 | 806.00 | 816.00 | 816.00 | 96,187 |
| 2024-07-05 | 822.00 | 824.00 | 808.00 | 810.00 | 810.00 | 92,842 |
| 2024-07-04 | 824.00 | 824.00 | 818.00 | 822.00 | 822.00 | 88,113 |
| 2024-07-03 | 822.00 | 824.00 | 818.72 | 822.00 | 822.00 | 96,818 |
| 2024-07-02 | 820.00 | 824.00 | 813.14 | 820.00 | 820.00 | 110,977 |
| 2024-07-01 | 820.00 | 826.00 | 816.00 | 820.00 | 820.00 | 51,928 |
| 2024-06-28 | 822.00 | 826.00 | 807.40 | 824.00 | 824.00 | 54,635 |
| 2024-06-27 | 818.00 | 822.00 | 805.14 | 814.00 | 814.00 | 120,340 |
| 2024-06-26 | 812.00 | 816.80 | 812.00 | 816.00 | 816.00 | 28,279 |
| 2024-06-25 | 812.00 | 816.00 | 808.09 | 810.00 | 810.00 | 40,553 |
| 2024-06-24 | 812.00 | 818.00 | 803.50 | 812.00 | 812.00 | 57,019 |
| 2024-06-21 | 800.00 | 812.00 | 796.63 | 812.00 | 812.00 | 58,560 |
| 2024-06-20 | 794.00 | 804.00 | 787.25 | 804.00 | 804.00 | 70,321 |
| 2024-06-19 | 790.00 | 798.00 | 782.00 | 794.00 | 794.00 | 47,127 |
| 2024-06-18 | 786.00 | 796.00 | 782.00 | 792.00 | 792.00 | 103,633 |
| 2024-06-17 | 780.00 | 794.00 | 780.00 | 786.00 | 786.00 | 92,344 |
| 2024-06-14 | 788.00 | 792.00 | 780.00 | 780.00 | 780.00 | 44,181 |
| 2024-06-13 | 796.00 | 800.00 | 780.75 | 782.00 | 782.00 | 115,158 |
| 2024-06-12 | 794.00 | 797.10 | 790.00 | 796.00 | 796.00 | 182,066 |
| 2024-06-11 | 794.00 | 798.00 | 786.00 | 794.00 | 794.00 | 103,026 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-01 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.