Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 508.95 | 509.90 | 504.00 | 506.00 | 506.00 | 106,043 |
| 2023-03-28 | 508.00 | 512.00 | 504.37 | 506.00 | 506.00 | 89,489 |
| 2023-03-27 | 508.00 | 511.80 | 503.25 | 508.00 | 508.00 | 69,895 |
| 2023-03-24 | 504.00 | 512.00 | 502.00 | 504.00 | 504.00 | 168,686 |
| 2023-03-23 | 510.00 | 510.00 | 504.75 | 506.00 | 506.00 | 32,181 |
| 2023-03-22 | 508.00 | 512.00 | 504.00 | 508.00 | 508.00 | 84,420 |
| 2023-03-21 | 508.00 | 510.00 | 503.26 | 508.00 | 508.00 | 23,669 |
| 2023-03-20 | 506.00 | 512.00 | 497.00 | 502.00 | 502.00 | 115,868 |
| 2023-03-17 | 514.00 | 519.06 | 510.00 | 512.00 | 512.00 | 39,948 |
| 2023-03-16 | 512.00 | 518.00 | 507.08 | 514.00 | 514.00 | 49,627 |
| 2023-03-15 | 510.00 | 516.00 | 502.83 | 510.00 | 510.00 | 32,512 |
| 2023-03-14 | 508.00 | 516.00 | 503.40 | 516.00 | 516.00 | 79,127 |
| 2023-03-13 | 526.00 | 536.61 | 508.00 | 508.00 | 508.00 | 59,839 |
| 2023-03-10 | 540.00 | 540.00 | 528.00 | 528.00 | 528.00 | 101,366 |
| 2023-03-09 | 540.00 | 544.00 | 536.53 | 542.00 | 542.00 | 73,494 |
| 2023-03-08 | 544.00 | 544.00 | 531.88 | 543.00 | 543.00 | 264,501 |
| 2023-03-07 | 536.00 | 538.93 | 524.27 | 538.00 | 538.00 | 20,937 |
| 2023-03-06 | 524.20 | 534.43 | 524.19 | 534.00 | 534.00 | 268,449 |
| 2023-03-03 | 530.00 | 533.80 | 522.84 | 532.00 | 532.00 | 86,897 |
| 2023-03-02 | 528.00 | 530.00 | 521.78 | 530.00 | 530.00 | 114,659 |
| 2023-03-01 | 526.00 | 534.00 | 521.34 | 530.00 | 530.00 | 76,214 |
| 2023-02-28 | 522.00 | 528.00 | 520.00 | 520.00 | 520.00 | 51,656 |
| 2023-02-27 | 536.00 | 536.00 | 523.12 | 526.00 | 526.00 | 86,587 |
| 2023-02-24 | 534.00 | 534.00 | 522.50 | 530.00 | 530.00 | 56,734 |
| 2023-02-23 | 528.00 | 534.00 | 523.12 | 530.00 | 530.00 | 29,457 |
| 2023-02-22 | 528.00 | 534.00 | 521.79 | 524.00 | 524.00 | 19,288 |
| 2023-02-21 | 534.00 | 548.00 | 530.00 | 530.00 | 530.00 | 27,641 |
| 2023-02-20 | 542.00 | 550.00 | 534.00 | 544.00 | 544.00 | 21,451 |
| 2023-02-17 | 550.00 | 550.00 | 537.25 | 550.00 | 550.00 | 28,265 |
| 2023-02-16 | 540.00 | 548.00 | 537.06 | 548.00 | 548.00 | 257,857 |
| 2023-02-15 | 540.00 | 542.70 | 536.00 | 542.00 | 542.00 | 34,984 |
| 2023-02-14 | 536.00 | 547.84 | 532.00 | 536.00 | 536.00 | 26,811 |
| 2023-02-13 | 547.76 | 548.93 | 537.01 | 538.00 | 538.00 | 34,215 |
| 2023-02-10 | 546.00 | 550.00 | 540.00 | 540.00 | 540.00 | 24,877 |
| 2023-02-09 | 544.00 | 550.00 | 538.00 | 540.00 | 540.00 | 13,655 |
| 2023-02-08 | 546.00 | 550.56 | 540.10 | 544.00 | 544.00 | 91,056 |
| 2023-02-07 | 544.00 | 550.00 | 540.45 | 542.00 | 542.00 | 19,558 |
| 2023-02-06 | 548.00 | 554.00 | 541.00 | 546.00 | 546.00 | 25,463 |
| 2023-02-03 | 534.00 | 546.00 | 528.40 | 546.00 | 546.00 | 47,885 |
| 2023-02-02 | 536.00 | 536.00 | 525.00 | 532.00 | 532.00 | 64,741 |
| 2023-02-01 | 532.00 | 544.00 | 530.00 | 536.00 | 536.00 | 22,084 |
| 2023-01-31 | 526.00 | 534.00 | 520.00 | 530.00 | 530.00 | 40,881 |
| 2023-01-30 | 534.00 | 537.63 | 526.00 | 534.00 | 534.00 | 51,523 |
| 2023-01-27 | 544.00 | 556.00 | 528.09 | 538.00 | 538.00 | 44,400 |
| 2023-01-26 | 556.00 | 556.00 | 544.85 | 556.00 | 556.00 | 33,028 |
| 2023-01-25 | 550.00 | 555.40 | 542.25 | 544.00 | 544.00 | 35,758 |
| 2023-01-24 | 552.00 | 555.27 | 548.00 | 550.00 | 550.00 | 10,009 |
| 2023-01-23 | 558.00 | 566.00 | 551.00 | 551.00 | 551.00 | 22,297 |
| 2023-01-20 | 552.00 | 566.00 | 550.00 | 558.00 | 558.00 | 31,557 |
| 2023-01-19 | 560.00 | 560.00 | 550.00 | 554.00 | 554.00 | 15,920 |
| 2023-01-18 | 558.00 | 566.00 | 550.00 | 550.00 | 550.00 | 25,708 |
| 2023-01-17 | 552.00 | 562.00 | 548.25 | 558.00 | 558.00 | 81,847 |
| 2023-01-16 | 554.00 | 564.00 | 550.00 | 556.00 | 556.00 | 44,613 |
| 2023-01-13 | 558.00 | 559.55 | 551.36 | 558.00 | 558.00 | 29,576 |
| 2023-01-12 | 554.00 | 558.00 | 550.55 | 555.00 | 555.00 | 67,643 |
| 2023-01-11 | 558.00 | 562.14 | 550.00 | 554.00 | 554.00 | 88,676 |
| 2023-01-10 | 558.00 | 563.98 | 550.00 | 553.00 | 553.00 | 57,962 |
| 2023-01-09 | 560.00 | 564.00 | 552.00 | 560.00 | 560.00 | 106,432 |
| 2023-01-06 | 562.00 | 564.02 | 555.00 | 558.00 | 558.00 | 124,549 |
| 2023-01-05 | 558.00 | 566.00 | 558.00 | 562.00 | 562.00 | 100,635 |
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.