Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 782.00 | 795.39 | 779.03 | 792.00 | 792.00 | 83,186 |
| 2024-06-07 | 770.00 | 786.00 | 762.88 | 786.00 | 786.00 | 89,159 |
| 2024-06-06 | 752.00 | 764.00 | 742.00 | 764.00 | 764.00 | 74,775 |
| 2024-06-05 | 736.00 | 760.00 | 726.00 | 752.00 | 752.00 | 54,020 |
| 2024-06-04 | 740.00 | 748.00 | 668.00 | 728.00 | 728.00 | 194,463 |
| 2024-06-03 | 752.00 | 774.00 | 745.57 | 764.00 | 764.00 | 76,335 |
| 2024-05-31 | 738.00 | 748.00 | 735.43 | 740.00 | 740.00 | 32,282 |
| 2024-05-30 | 740.00 | 748.00 | 736.00 | 736.00 | 736.00 | 42,810 |
| 2024-05-29 | 742.00 | 752.00 | 740.00 | 750.00 | 750.00 | 36,333 |
| 2024-05-28 | 758.00 | 758.00 | 742.00 | 748.00 | 748.00 | 29,280 |
| 2024-05-24 | 752.00 | 759.28 | 747.33 | 748.00 | 748.00 | 18,702 |
| 2024-05-23 | 750.00 | 758.00 | 746.00 | 752.00 | 752.00 | 52,761 |
| 2024-05-22 | 756.00 | 758.00 | 736.00 | 746.00 | 746.00 | 13,832 |
| 2024-05-21 | 736.00 | 754.00 | 735.00 | 748.00 | 748.00 | 72,606 |
| 2024-05-20 | 746.00 | 752.80 | 739.36 | 746.00 | 746.00 | 100,122 |
| 2024-05-17 | 742.00 | 746.40 | 737.44 | 744.00 | 744.00 | 73,550 |
| 2024-05-16 | 744.00 | 758.00 | 738.64 | 742.00 | 742.00 | 151,621 |
| 2024-05-15 | 750.00 | 766.00 | 744.00 | 744.00 | 744.00 | 65,772 |
| 2024-05-14 | 744.00 | 768.00 | 744.00 | 751.00 | 751.00 | 30,037 |
| 2024-05-13 | 760.00 | 770.00 | 744.61 | 746.00 | 746.00 | 70,999 |
| 2024-05-10 | 754.00 | 768.00 | 754.00 | 754.00 | 754.00 | 34,262 |
| 2024-05-09 | 752.00 | 770.00 | 748.00 | 748.00 | 748.00 | 44,982 |
| 2024-05-08 | 760.00 | 764.00 | 750.00 | 750.00 | 750.00 | 68,481 |
| 2024-05-07 | 768.00 | 768.00 | 755.78 | 758.00 | 758.00 | 63,247 |
| 2024-05-03 | 752.00 | 768.00 | 742.00 | 752.00 | 752.00 | 58,433 |
| 2024-05-02 | 761.27 | 761.27 | 758.00 | 760.00 | 760.00 | 83,373 |
| 2024-05-01 | 760.00 | 764.00 | 750.00 | 758.00 | 758.00 | 60,724 |
| 2024-04-30 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 96,829 |
| 2024-04-29 | 730.00 | 746.00 | 718.00 | 746.00 | 746.00 | 320,863 |
| 2024-04-26 | 722.00 | 726.00 | 715.30 | 726.00 | 726.00 | 27,958 |
| 2024-04-25 | 712.00 | 717.40 | 700.00 | 714.00 | 714.00 | 54,328 |
| 2024-04-24 | 716.00 | 722.00 | 706.00 | 714.00 | 714.00 | 27,878 |
| 2024-04-23 | 706.00 | 714.00 | 694.80 | 714.00 | 714.00 | 31,568 |
| 2024-04-22 | 700.00 | 706.00 | 678.08 | 704.00 | 704.00 | 26,480 |
| 2024-04-19 | 694.00 | 698.00 | 676.08 | 695.00 | 695.00 | 28,842 |
| 2024-04-18 | 690.00 | 698.00 | 678.79 | 698.00 | 698.00 | 53,888 |
| 2024-04-17 | 694.00 | 694.00 | 682.58 | 688.00 | 688.00 | 59,323 |
| 2024-04-16 | 688.00 | 698.00 | 683.92 | 690.00 | 690.00 | 98,167 |
| 2024-04-15 | 692.00 | 698.00 | 673.20 | 690.00 | 690.00 | 42,542 |
| 2024-04-12 | 682.00 | 696.00 | 679.30 | 692.00 | 692.00 | 40,788 |
| 2024-04-11 | 662.00 | 690.00 | 662.00 | 688.00 | 688.00 | 60,156 |
| 2024-04-10 | 672.00 | 678.00 | 670.00 | 678.00 | 678.00 | 62,759 |
| 2024-04-09 | 670.00 | 678.00 | 650.00 | 678.00 | 678.00 | 57,372 |
| 2024-04-08 | 664.00 | 676.00 | 655.00 | 672.00 | 672.00 | 58,991 |
| 2024-04-05 | 662.00 | 670.00 | 651.60 | 670.00 | 670.00 | 66,023 |
| 2024-04-04 | 664.00 | 664.00 | 660.00 | 664.00 | 664.00 | 314,035 |
| 2024-04-03 | 654.00 | 664.00 | 644.00 | 664.00 | 664.00 | 32,903 |
| 2024-04-02 | 652.00 | 654.00 | 636.02 | 650.00 | 650.00 | 65,185 |
| 2024-03-28 | 648.00 | 654.00 | 636.70 | 652.00 | 652.00 | 63,378 |
| 2024-03-27 | 640.00 | 644.02 | 636.45 | 644.00 | 644.00 | 82,057 |
| 2024-03-26 | 636.00 | 640.00 | 631.00 | 636.00 | 636.00 | 241,303 |
| 2024-03-25 | 638.00 | 646.00 | 633.86 | 640.00 | 640.00 | 61,558 |
| 2024-03-22 | 638.00 | 640.66 | 630.34 | 640.00 | 640.00 | 87,212 |
| 2024-03-21 | 626.00 | 636.00 | 621.98 | 636.00 | 636.00 | 67,882 |
| 2024-03-20 | 628.00 | 629.60 | 621.86 | 626.00 | 626.00 | 57,945 |
| 2024-03-19 | 632.00 | 635.69 | 628.00 | 632.00 | 632.00 | 35,209 |
| 2024-03-18 | 642.00 | 644.61 | 636.00 | 636.00 | 636.00 | 80,123 |
| 2024-03-15 | 642.00 | 652.00 | 638.00 | 642.00 | 642.00 | 71,163 |
| 2024-03-14 | 644.00 | 654.00 | 642.00 | 646.00 | 646.00 | 34,633 |
| 2024-03-13 | 664.00 | 665.86 | 646.00 | 646.00 | 646.00 | 71,777 |
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.