Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 668.00 | 678.00 | 666.00 | 666.00 | 666.00 | 20,907 |
| 2024-03-11 | 674.00 | 684.00 | 668.00 | 668.00 | 668.00 | 64,380 |
| 2024-03-08 | 678.00 | 680.70 | 669.86 | 676.00 | 676.00 | 115,979 |
| 2024-03-07 | 678.00 | 686.00 | 672.24 | 678.00 | 678.00 | 22,058 |
| 2024-03-06 | 680.00 | 683.76 | 676.00 | 676.00 | 676.00 | 26,967 |
| 2024-03-05 | 674.00 | 686.00 | 674.00 | 676.00 | 676.00 | 20,947 |
| 2024-03-04 | 676.00 | 690.00 | 671.78 | 680.00 | 680.00 | 63,850 |
| 2024-03-01 | 674.00 | 680.00 | 667.72 | 680.00 | 680.00 | 48,343 |
| 2024-02-29 | 672.00 | 674.00 | 662.48 | 674.00 | 674.00 | 56,643 |
| 2024-02-28 | 668.00 | 673.89 | 662.00 | 668.00 | 668.00 | 47,828 |
| 2024-02-27 | 678.00 | 678.00 | 668.00 | 674.00 | 674.00 | 31,251 |
| 2024-02-26 | 666.00 | 680.00 | 666.00 | 668.00 | 668.00 | 29,482 |
| 2024-02-23 | 672.00 | 680.00 | 670.72 | 678.00 | 678.00 | 18,030 |
| 2024-02-22 | 674.00 | 678.00 | 666.00 | 666.00 | 666.00 | 99,055 |
| 2024-02-21 | 672.00 | 673.36 | 667.68 | 670.00 | 670.00 | 44,489 |
| 2024-02-20 | 674.00 | 677.48 | 668.00 | 668.00 | 668.00 | 38,540 |
| 2024-02-19 | 672.00 | 680.00 | 672.00 | 672.00 | 672.00 | 24,224 |
| 2024-02-16 | 674.00 | 676.00 | 666.48 | 670.00 | 670.00 | 78,838 |
| 2024-02-15 | 670.00 | 678.00 | 659.07 | 668.00 | 668.00 | 24,308 |
| 2024-02-14 | 666.00 | 671.30 | 659.05 | 664.00 | 664.00 | 70,084 |
| 2024-02-13 | 660.00 | 669.10 | 658.20 | 660.00 | 660.00 | 30,686 |
| 2024-02-12 | 664.00 | 668.28 | 656.44 | 658.00 | 658.00 | 32,041 |
| 2024-02-09 | 664.00 | 679.80 | 659.90 | 668.00 | 668.00 | 90,264 |
| 2024-02-08 | 680.00 | 680.00 | 658.00 | 658.00 | 658.00 | 67,156 |
| 2024-02-07 | 666.00 | 674.00 | 660.00 | 664.00 | 664.00 | 30,533 |
| 2024-02-06 | 670.00 | 674.00 | 658.00 | 672.00 | 672.00 | 161,255 |
| 2024-02-05 | 666.00 | 676.00 | 663.76 | 666.00 | 666.00 | 78,498 |
| 2024-02-02 | 664.00 | 670.00 | 664.00 | 666.00 | 666.00 | 83,933 |
| 2024-02-01 | 666.00 | 668.00 | 654.70 | 664.00 | 664.00 | 17,211 |
| 2024-01-31 | 662.00 | 662.00 | 654.30 | 662.00 | 662.00 | 61,364 |
| 2024-01-30 | 658.00 | 664.00 | 656.00 | 658.00 | 658.00 | 69,591 |
| 2024-01-29 | 662.00 | 662.00 | 653.30 | 658.00 | 658.00 | 125,176 |
| 2024-01-26 | 656.00 | 662.00 | 652.41 | 656.00 | 656.00 | 84,894 |
| 2024-01-25 | 660.00 | 664.00 | 656.40 | 660.00 | 660.00 | 37,914 |
| 2024-01-24 | 660.00 | 660.85 | 656.62 | 660.00 | 660.00 | 219,617 |
| 2024-01-23 | 662.00 | 664.00 | 654.00 | 658.00 | 658.00 | 120,676 |
| 2024-01-22 | 650.00 | 664.00 | 650.00 | 662.00 | 662.00 | 155,976 |
| 2024-01-19 | 662.00 | 663.52 | 653.84 | 662.00 | 662.00 | 100,925 |
| 2024-01-18 | 656.00 | 662.00 | 652.48 | 654.00 | 654.00 | 51,662 |
| 2024-01-17 | 660.00 | 665.00 | 646.00 | 660.00 | 660.00 | 88,079 |
| 2024-01-16 | 662.00 | 670.00 | 662.00 | 668.00 | 668.00 | 37,587 |
| 2024-01-15 | 672.00 | 672.00 | 666.00 | 672.00 | 672.00 | 43,292 |
| 2024-01-12 | 668.00 | 670.36 | 664.00 | 668.00 | 668.00 | 95,509 |
| 2024-01-11 | 664.00 | 670.00 | 662.00 | 664.00 | 664.00 | 101,910 |
| 2024-01-10 | 662.00 | 666.00 | 657.84 | 664.00 | 664.00 | 86,209 |
| 2024-01-09 | 662.00 | 662.00 | 658.00 | 660.00 | 660.00 | 96,605 |
| 2024-01-08 | 660.00 | 668.00 | 652.00 | 660.00 | 660.00 | 77,345 |
| 2024-01-05 | 666.00 | 668.00 | 662.67 | 666.00 | 666.00 | 78,852 |
| 2024-01-04 | 662.00 | 664.00 | 652.00 | 664.00 | 664.00 | 79,933 |
| 2024-01-03 | 656.00 | 662.24 | 655.72 | 658.00 | 658.00 | 68,804 |
| 2024-01-02 | 660.00 | 666.00 | 652.58 | 660.00 | 660.00 | 54,760 |
| 2023-12-29 | 660.00 | 664.36 | 652.16 | 662.00 | 662.00 | 85,991 |
| 2023-12-28 | 660.00 | 662.00 | 644.86 | 662.00 | 662.00 | 58,180 |
| 2023-12-27 | 646.00 | 655.56 | 644.86 | 654.00 | 654.00 | 43,306 |
| 2023-12-22 | 640.00 | 644.00 | 631.25 | 644.00 | 644.00 | 61,719 |
| 2023-12-21 | 636.00 | 655.19 | 630.00 | 640.00 | 640.00 | 136,262 |
| 2023-12-20 | 642.00 | 658.00 | 634.00 | 640.00 | 640.00 | 20,301 |
| 2023-12-19 | 650.00 | 650.32 | 636.00 | 640.00 | 640.00 | 34,926 |
| 2023-12-18 | 636.00 | 650.00 | 636.00 | 644.00 | 644.00 | 53,810 |
| 2023-12-15 | 644.00 | 646.90 | 636.00 | 646.00 | 646.00 | 60,596 |
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.