Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 642.00 | 650.00 | 636.00 | 638.00 | 638.00 | 73,191 |
| 2023-12-13 | 656.00 | 656.00 | 638.00 | 638.00 | 638.00 | 50,410 |
| 2023-12-12 | 648.00 | 656.86 | 640.00 | 640.00 | 640.00 | 87,433 |
| 2023-12-11 | 644.00 | 652.44 | 637.21 | 650.00 | 650.00 | 125,674 |
| 2023-12-08 | 632.00 | 642.30 | 632.00 | 642.00 | 642.00 | 28,009 |
| 2023-12-07 | 644.00 | 644.00 | 630.00 | 638.00 | 638.00 | 67,076 |
| 2023-12-06 | 630.00 | 646.00 | 626.16 | 646.00 | 646.00 | 52,227 |
| 2023-12-05 | 626.00 | 636.00 | 622.00 | 636.00 | 636.00 | 83,351 |
| 2023-12-04 | 608.00 | 625.34 | 605.02 | 622.00 | 622.00 | 36,797 |
| 2023-12-01 | 606.00 | 608.00 | 595.15 | 608.00 | 608.00 | 13,045 |
| 2023-11-30 | 604.00 | 606.00 | 590.50 | 604.00 | 604.00 | 48,656 |
| 2023-11-29 | 594.00 | 601.36 | 592.00 | 596.00 | 596.00 | 19,899 |
| 2023-11-28 | 594.00 | 600.56 | 592.00 | 594.00 | 594.00 | 42,728 |
| 2023-11-27 | 592.00 | 604.00 | 588.00 | 588.00 | 588.00 | 61,460 |
| 2023-11-24 | 592.00 | 604.00 | 587.01 | 592.00 | 592.00 | 20,680 |
| 2023-11-23 | 588.00 | 599.84 | 588.00 | 588.00 | 588.00 | 10,029 |
| 2023-11-22 | 600.00 | 602.00 | 592.00 | 600.00 | 600.00 | 25,366 |
| 2023-11-21 | 596.00 | 599.24 | 596.00 | 598.00 | 598.00 | 28,770 |
| 2023-11-20 | 594.00 | 596.00 | 592.00 | 596.00 | 596.00 | 21,073 |
| 2023-11-17 | 592.00 | 594.00 | 591.16 | 594.00 | 594.00 | 30,258 |
| 2023-11-16 | 586.00 | 592.00 | 586.00 | 592.00 | 592.00 | 45,143 |
| 2023-11-15 | 580.00 | 591.86 | 580.00 | 586.00 | 586.00 | 77,359 |
| 2023-11-14 | 582.00 | 587.96 | 575.92 | 586.00 | 586.00 | 52,767 |
| 2023-11-13 | 586.00 | 588.00 | 572.00 | 588.00 | 588.00 | 25,024 |
| 2023-11-10 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | 95,222 |
| 2023-11-09 | 574.00 | 586.00 | 564.29 | 580.00 | 580.00 | 95,859 |
| 2023-11-08 | 578.00 | 582.00 | 564.29 | 580.00 | 580.00 | 23,946 |
| 2023-11-07 | 576.00 | 578.00 | 570.00 | 578.00 | 578.00 | 85,435 |
| 2023-11-06 | 566.00 | 578.00 | 566.00 | 574.00 | 574.00 | 91,568 |
| 2023-11-03 | 570.00 | 574.00 | 564.29 | 574.00 | 574.00 | 65,517 |
| 2023-11-02 | 572.00 | 576.00 | 563.55 | 572.00 | 572.00 | 83,346 |
| 2023-11-01 | 568.00 | 576.00 | 563.44 | 570.00 | 570.00 | 104,876 |
| 2023-10-31 | 568.00 | 569.50 | 562.00 | 568.00 | 568.00 | 54,518 |
| 2023-10-30 | 566.00 | 572.00 | 562.50 | 568.00 | 568.00 | 40,845 |
| 2023-10-27 | 568.00 | 574.00 | 560.25 | 564.00 | 564.00 | 88,502 |
| 2023-10-26 | 566.00 | 580.00 | 561.48 | 564.00 | 564.00 | 85,677 |
| 2023-10-25 | 576.00 | 584.00 | 568.63 | 574.00 | 574.00 | 93,617 |
| 2023-10-24 | 578.00 | 586.70 | 576.00 | 580.00 | 580.00 | 28,111 |
| 2023-10-23 | 582.00 | 598.00 | 581.00 | 584.00 | 584.00 | 48,031 |
| 2023-10-20 | 594.00 | 595.56 | 584.30 | 590.00 | 590.00 | 46,687 |
| 2023-10-19 | 594.00 | 600.00 | 588.68 | 594.00 | 594.00 | 29,983 |
| 2023-10-18 | 596.00 | 598.26 | 592.00 | 596.00 | 596.00 | 44,751 |
| 2023-10-17 | 596.00 | 598.00 | 593.42 | 598.00 | 598.00 | 53,685 |
| 2023-10-16 | 594.00 | 598.00 | 586.32 | 598.00 | 598.00 | 44,382 |
| 2023-10-13 | 596.00 | 598.00 | 586.32 | 596.00 | 596.00 | 67,401 |
| 2023-10-12 | 596.00 | 598.00 | 586.16 | 598.00 | 598.00 | 77,579 |
| 2023-10-11 | 590.00 | 596.00 | 583.98 | 594.00 | 594.00 | 63,548 |
| 2023-10-10 | 588.00 | 590.91 | 587.36 | 590.00 | 590.00 | 21,008 |
| 2023-10-09 | 588.00 | 596.00 | 582.00 | 586.00 | 586.00 | 67,030 |
| 2023-10-06 | 590.00 | 591.70 | 584.86 | 590.00 | 590.00 | 24,632 |
| 2023-10-05 | 586.00 | 588.46 | 582.00 | 586.00 | 586.00 | 56,375 |
| 2023-10-04 | 584.00 | 588.00 | 583.74 | 588.00 | 588.00 | 45,692 |
| 2023-10-03 | 582.00 | 592.00 | 580.24 | 588.00 | 588.00 | 13,095 |
| 2023-10-02 | 586.00 | 594.00 | 582.00 | 586.00 | 586.00 | 43,078 |
| 2023-09-29 | 580.00 | 589.97 | 578.00 | 582.00 | 582.00 | 32,463 |
| 2023-09-28 | 584.00 | 592.00 | 579.76 | 588.00 | 588.00 | 35,889 |
| 2023-09-27 | 588.00 | 594.00 | 583.07 | 588.00 | 588.00 | 54,634 |
| 2023-09-26 | 582.00 | 594.00 | 582.00 | 588.00 | 588.00 | 102,595 |
| 2023-09-25 | 598.00 | 598.00 | 578.00 | 578.00 | 578.00 | 23,557 |
| 2023-09-22 | 594.00 | 598.00 | 586.12 | 592.00 | 592.00 | 24,390 |
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.