Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 594.00 | 598.00 | 591.97 | 592.00 | 592.00 | 23,296 |
| 2023-09-20 | 596.00 | 600.00 | 594.00 | 598.00 | 598.00 | 64,775 |
| 2023-09-19 | 594.00 | 599.33 | 590.00 | 598.00 | 598.00 | 76,228 |
| 2023-09-18 | 592.00 | 600.00 | 588.00 | 600.00 | 600.00 | 54,122 |
| 2023-09-15 | 600.00 | 600.00 | 585.60 | 596.00 | 596.00 | 52,392 |
| 2023-09-14 | 588.00 | 594.00 | 586.00 | 588.00 | 588.00 | 47,588 |
| 2023-09-13 | 586.00 | 590.83 | 584.53 | 588.00 | 588.00 | 47,242 |
| 2023-09-12 | 586.00 | 589.51 | 582.00 | 586.00 | 586.00 | 79,741 |
| 2023-09-11 | 590.00 | 590.00 | 583.26 | 590.00 | 590.00 | 72,806 |
| 2023-09-08 | 580.00 | 590.00 | 577.08 | 590.00 | 590.00 | 67,597 |
| 2023-09-07 | 576.00 | 580.00 | 571.26 | 580.00 | 580.00 | 50,634 |
| 2023-09-06 | 570.00 | 576.00 | 567.28 | 576.00 | 576.00 | 74,284 |
| 2023-09-05 | 568.00 | 576.00 | 566.00 | 576.00 | 576.00 | 81,553 |
| 2023-09-04 | 561.84 | 566.00 | 558.00 | 565.00 | 565.00 | 11,552 |
| 2023-09-01 | 566.00 | 566.00 | 558.10 | 562.00 | 562.00 | 38,689 |
| 2023-08-31 | 558.00 | 566.00 | 556.16 | 562.00 | 562.00 | 34,720 |
| 2023-08-30 | 564.00 | 568.00 | 556.00 | 558.00 | 558.00 | 69,232 |
| 2023-08-29 | 562.00 | 566.00 | 554.07 | 566.00 | 566.00 | 189,637 |
| 2023-08-25 | 554.00 | 562.00 | 550.84 | 562.00 | 562.00 | 52,360 |
| 2023-08-24 | 550.00 | 554.00 | 549.26 | 554.00 | 554.00 | 35,614 |
| 2023-08-23 | 544.00 | 554.00 | 538.72 | 554.00 | 554.00 | 65,388 |
| 2023-08-22 | 528.00 | 544.00 | 528.00 | 538.00 | 538.00 | 88,877 |
| 2023-08-21 | 540.00 | 542.00 | 532.66 | 538.00 | 538.00 | 131,595 |
| 2023-08-18 | 536.00 | 538.45 | 532.00 | 532.00 | 532.00 | 37,214 |
| 2023-08-17 | 538.00 | 554.00 | 536.00 | 536.00 | 536.00 | 52,101 |
| 2023-08-16 | 542.00 | 543.56 | 538.88 | 540.00 | 540.00 | 51,818 |
| 2023-08-15 | 548.00 | 548.44 | 543.60 | 544.00 | 544.00 | 69,234 |
| 2023-08-14 | 550.00 | 556.00 | 542.00 | 544.00 | 544.00 | 82,025 |
| 2023-08-11 | 554.00 | 554.00 | 546.00 | 550.00 | 550.00 | 51,921 |
| 2023-08-10 | 558.00 | 558.00 | 552.00 | 556.00 | 556.00 | 38,909 |
| 2023-08-09 | 560.00 | 566.00 | 552.00 | 558.00 | 558.00 | 84,508 |
| 2023-08-08 | 558.00 | 560.67 | 554.00 | 556.00 | 556.00 | 43,339 |
| 2023-08-07 | 560.00 | 568.00 | 554.00 | 556.00 | 556.00 | 228,880 |
| 2023-08-04 | 562.00 | 567.28 | 556.52 | 566.00 | 566.00 | 60,851 |
| 2023-08-03 | 560.00 | 570.00 | 558.16 | 566.00 | 566.00 | 63,481 |
| 2023-08-02 | 562.00 | 568.00 | 555.06 | 566.00 | 566.00 | 69,876 |
| 2023-08-01 | 562.00 | 568.00 | 552.40 | 568.00 | 568.00 | 76,796 |
| 2023-07-31 | 560.00 | 566.00 | 554.00 | 566.00 | 566.00 | 85,357 |
| 2023-07-28 | 556.00 | 564.00 | 554.00 | 556.00 | 556.00 | 69,282 |
| 2023-07-27 | 558.00 | 564.00 | 554.00 | 560.00 | 560.00 | 25,179 |
| 2023-07-26 | 552.00 | 562.00 | 552.00 | 562.00 | 562.00 | 36,776 |
| 2023-07-25 | 560.00 | 564.68 | 556.00 | 562.00 | 562.00 | 25,625 |
| 2023-07-24 | 556.00 | 564.00 | 551.14 | 564.00 | 564.00 | 55,764 |
| 2023-07-21 | 554.00 | 557.24 | 548.00 | 554.00 | 554.00 | 25,307 |
| 2023-07-20 | 560.00 | 563.97 | 553.64 | 560.00 | 560.00 | 68,951 |
| 2023-07-19 | 554.00 | 562.00 | 542.00 | 562.00 | 562.00 | 38,601 |
| 2023-07-18 | 546.00 | 548.00 | 542.00 | 548.00 | 548.00 | 108,766 |
| 2023-07-17 | 542.00 | 556.00 | 540.86 | 544.00 | 544.00 | 449,152 |
| 2023-07-14 | 542.00 | 553.51 | 542.00 | 548.00 | 548.00 | 46,331 |
| 2023-07-13 | 548.00 | 556.00 | 544.00 | 548.00 | 548.00 | 75,377 |
| 2023-07-12 | 550.00 | 553.66 | 546.84 | 548.00 | 548.00 | 61,566 |
| 2023-07-11 | 552.00 | 554.48 | 546.00 | 552.00 | 552.00 | 64,387 |
| 2023-07-10 | 546.00 | 552.12 | 542.00 | 550.00 | 550.00 | 86,012 |
| 2023-07-07 | 556.00 | 560.00 | 546.00 | 546.00 | 546.00 | 35,273 |
| 2023-07-06 | 558.00 | 568.00 | 556.00 | 556.00 | 556.00 | 18,888 |
| 2023-07-05 | 568.00 | 568.00 | 556.00 | 568.00 | 568.00 | 13,576 |
| 2023-07-04 | 560.00 | 568.00 | 558.00 | 563.00 | 563.00 | 38,610 |
| 2023-07-03 | 558.00 | 566.00 | 553.58 | 566.00 | 566.00 | 44,688 |
| 2023-06-30 | 558.00 | 564.00 | 550.00 | 558.00 | 558.00 | 10,984 |
| 2023-06-29 | 556.00 | 558.00 | 550.29 | 558.00 | 558.00 | 63,814 |
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.