Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 548.00 | 556.00 | 540.60 | 556.00 | 556.00 | 123,859 |
| 2023-06-27 | 546.00 | 550.00 | 544.00 | 548.00 | 548.00 | 38,887 |
| 2023-06-26 | 544.00 | 556.68 | 542.00 | 542.00 | 542.00 | 13,987 |
| 2023-06-23 | 548.00 | 551.00 | 546.00 | 546.00 | 546.00 | 42,033 |
| 2023-06-22 | 550.00 | 560.00 | 547.32 | 553.00 | 553.00 | 15,724 |
| 2023-06-21 | 554.00 | 558.00 | 552.00 | 558.00 | 558.00 | 21,228 |
| 2023-06-20 | 554.00 | 555.50 | 552.60 | 554.00 | 554.00 | 67,350 |
| 2023-06-19 | 554.00 | 560.00 | 546.00 | 556.00 | 556.00 | 30,581 |
| 2023-06-16 | 554.00 | 562.00 | 551.80 | 554.00 | 554.00 | 28,830 |
| 2023-06-15 | 558.00 | 564.00 | 550.00 | 556.00 | 556.00 | 26,956 |
| 2023-06-14 | 560.00 | 564.00 | 558.00 | 560.00 | 560.00 | 54,377 |
| 2023-06-13 | 552.00 | 558.00 | 552.00 | 558.00 | 558.00 | 29,984 |
| 2023-06-12 | 552.00 | 556.00 | 550.33 | 554.00 | 554.00 | 58,167 |
| 2023-06-09 | 550.00 | 554.00 | 542.75 | 552.00 | 552.00 | 38,854 |
| 2023-06-08 | 550.00 | 554.00 | 546.66 | 552.00 | 552.00 | 68,879 |
| 2023-06-07 | 552.00 | 558.00 | 539.66 | 558.00 | 558.00 | 50,273 |
| 2023-06-06 | 540.00 | 548.00 | 538.75 | 548.00 | 548.00 | 71,769 |
| 2023-06-05 | 546.00 | 548.00 | 539.68 | 544.00 | 544.00 | 25,419 |
| 2023-06-02 | 536.10 | 548.00 | 534.00 | 543.00 | 543.00 | 75,326 |
| 2023-06-01 | 540.00 | 544.00 | 530.00 | 540.00 | 540.00 | 125,592 |
| 2023-05-31 | 542.00 | 544.00 | 530.36 | 540.00 | 540.00 | 64,861 |
| 2023-05-30 | 540.00 | 542.00 | 534.00 | 538.00 | 538.00 | 40,459 |
| 2023-05-26 | 540.00 | 542.07 | 531.28 | 542.00 | 542.00 | 113,357 |
| 2023-05-25 | 532.00 | 534.87 | 524.00 | 534.00 | 534.00 | 12,143 |
| 2023-05-24 | 522.00 | 534.00 | 522.00 | 524.00 | 524.00 | 13,809 |
| 2023-05-23 | 532.00 | 534.92 | 530.75 | 533.00 | 533.00 | 61,628 |
| 2023-05-22 | 530.00 | 536.00 | 527.60 | 533.00 | 533.00 | 108,671 |
| 2023-05-19 | 530.00 | 536.00 | 524.00 | 530.00 | 530.00 | 58,124 |
| 2023-05-18 | 528.00 | 536.00 | 524.00 | 530.00 | 530.00 | 60,416 |
| 2023-05-17 | 530.00 | 535.90 | 526.00 | 526.00 | 526.00 | 165,848 |
| 2023-05-16 | 536.00 | 540.00 | 527.68 | 536.00 | 536.00 | 79,352 |
| 2023-05-15 | 534.00 | 538.00 | 527.68 | 534.00 | 534.00 | 110,873 |
| 2023-05-12 | 528.00 | 536.00 | 525.68 | 534.00 | 534.00 | 46,393 |
| 2023-05-11 | 528.00 | 538.00 | 526.41 | 534.00 | 534.00 | 83,105 |
| 2023-05-10 | 526.00 | 527.48 | 523.23 | 526.00 | 526.00 | 50,742 |
| 2023-05-09 | 528.00 | 538.00 | 524.00 | 528.00 | 528.00 | 12,598 |
| 2023-05-05 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 47,729 |
| 2023-05-04 | 522.00 | 532.00 | 520.00 | 526.00 | 526.00 | 4,403 |
| 2023-05-03 | 528.00 | 532.00 | 520.00 | 526.00 | 526.00 | 49,301 |
| 2023-05-02 | 530.88 | 532.00 | 520.00 | 528.00 | 528.00 | 17,199 |
| 2023-04-28 | 524.00 | 528.00 | 520.00 | 526.00 | 526.00 | 64,540 |
| 2023-04-27 | 520.00 | 526.00 | 514.25 | 526.00 | 526.00 | 143,210 |
| 2023-04-26 | 516.00 | 524.00 | 510.00 | 517.00 | 517.00 | 65,466 |
| 2023-04-25 | 512.00 | 522.00 | 512.00 | 515.00 | 515.00 | 14,633 |
| 2023-04-24 | 508.00 | 524.00 | 508.00 | 508.00 | 508.00 | 44,830 |
| 2023-04-21 | 518.00 | 526.00 | 512.00 | 512.00 | 512.00 | 19,750 |
| 2023-04-20 | 516.00 | 526.00 | 514.00 | 518.00 | 518.00 | 17,738 |
| 2023-04-19 | 522.00 | 526.00 | 513.41 | 516.00 | 516.00 | 13,824 |
| 2023-04-18 | 518.00 | 526.00 | 515.00 | 520.00 | 520.00 | 69,784 |
| 2023-04-17 | 514.00 | 524.00 | 512.00 | 512.00 | 512.00 | 17,721 |
| 2023-04-14 | 522.00 | 524.00 | 515.00 | 522.00 | 522.00 | 52,739 |
| 2023-04-13 | 520.00 | 524.00 | 512.16 | 522.00 | 522.00 | 81,877 |
| 2023-04-12 | 520.00 | 524.00 | 510.00 | 516.00 | 516.00 | 27,249 |
| 2023-04-11 | 512.00 | 519.48 | 508.00 | 519.00 | 519.00 | 75,341 |
| 2023-04-06 | 518.00 | 520.00 | 508.00 | 517.00 | 517.00 | 39,673 |
| 2023-04-05 | 510.00 | 519.96 | 508.00 | 511.00 | 511.00 | 71,785 |
| 2023-04-04 | 512.00 | 520.00 | 510.00 | 510.00 | 510.00 | 99,874 |
| 2023-04-03 | 512.00 | 522.00 | 504.71 | 512.00 | 512.00 | 87,810 |
| 2023-03-31 | 510.00 | 512.00 | 504.00 | 512.00 | 512.00 | 126,315 |
| 2023-03-30 | 506.00 | 512.00 | 504.00 | 506.00 | 506.00 | 73,784 |
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.