Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 564.00 | 564.00 | 558.00 | 560.00 | 560.00 | 42,333 |
| 2023-01-03 | 562.00 | 566.00 | 552.00 | 564.00 | 564.00 | 107,061 |
| 2022-12-30 | 554.00 | 565.00 | 551.00 | 560.00 | 560.00 | 71,535 |
| 2022-12-29 | 560.00 | 562.00 | 551.00 | 560.00 | 560.00 | 123,143 |
| 2022-12-28 | 562.00 | 564.00 | 554.34 | 560.00 | 560.00 | 102,935 |
| 2022-12-23 | 556.00 | 556.00 | 550.00 | 552.00 | 552.00 | 19,061 |
| 2022-12-22 | 556.00 | 564.00 | 550.00 | 554.00 | 554.00 | 56,910 |
| 2022-12-21 | 562.00 | 566.00 | 559.00 | 560.00 | 560.00 | 293,319 |
| 2022-12-20 | 562.00 | 566.00 | 558.00 | 560.00 | 560.00 | 52,880 |
| 2022-12-19 | 560.00 | 562.00 | 559.00 | 560.00 | 560.00 | 45,454 |
| 2022-12-16 | 560.00 | 560.43 | 556.00 | 560.00 | 560.00 | 47,322 |
| 2022-12-15 | 558.00 | 562.00 | 550.00 | 560.00 | 560.00 | 108,772 |
| 2022-12-14 | 560.00 | 562.00 | 555.00 | 561.00 | 561.00 | 56,185 |
| 2022-12-13 | 560.00 | 560.00 | 551.96 | 560.00 | 560.00 | 281,242 |
| 2022-12-12 | 558.00 | 564.86 | 551.00 | 554.00 | 554.00 | 230,000 |
| 2022-12-09 | 566.00 | 570.00 | 558.00 | 564.00 | 564.00 | 69,554 |
| 2022-12-08 | 570.00 | 570.00 | 559.20 | 568.00 | 568.00 | 72,504 |
| 2022-12-07 | 560.00 | 567.19 | 560.00 | 566.00 | 566.00 | 60,806 |
| 2022-12-06 | 564.00 | 564.00 | 556.00 | 562.00 | 562.00 | 235,459 |
| 2022-12-05 | 568.00 | 568.00 | 558.00 | 566.00 | 566.00 | 109,822 |
| 2022-12-02 | 570.00 | 572.00 | 561.28 | 568.00 | 568.00 | 17,942 |
| 2022-12-01 | 570.00 | 572.00 | 560.00 | 568.00 | 568.00 | 219,646 |
| 2022-11-30 | 564.00 | 566.00 | 559.26 | 566.00 | 566.00 | 155,795 |
| 2022-11-29 | 562.00 | 563.17 | 556.08 | 560.00 | 560.00 | 451,275 |
| 2022-11-28 | 552.00 | 560.00 | 550.00 | 560.00 | 560.00 | 42,839 |
| 2022-11-25 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 11,415 |
| 2022-11-24 | 560.00 | 562.00 | 555.51 | 560.00 | 560.00 | 49,858 |
| 2022-11-23 | 556.00 | 559.88 | 552.00 | 558.00 | 558.00 | 63,444 |
| 2022-11-22 | 558.00 | 559.84 | 552.00 | 558.00 | 558.00 | 32,401 |
| 2022-11-21 | 554.00 | 560.00 | 550.72 | 557.00 | 557.00 | 54,639 |
| 2022-11-18 | 556.00 | 560.00 | 550.97 | 556.00 | 556.00 | 46,093 |
| 2022-11-17 | 558.00 | 566.00 | 550.96 | 558.00 | 558.00 | 98,163 |
| 2022-11-16 | 566.00 | 568.00 | 554.00 | 560.00 | 560.00 | 237,941 |
| 2022-11-15 | 554.00 | 568.00 | 554.00 | 560.00 | 560.00 | 1,197,522 |
| 2022-11-14 | 558.00 | 568.06 | 554.00 | 559.00 | 559.00 | 32,767 |
| 2022-11-11 | 570.00 | 576.00 | 562.00 | 562.00 | 562.00 | 778,046 |
| 2022-11-10 | 566.00 | 572.00 | 558.00 | 564.00 | 564.00 | 95,712 |
| 2022-11-09 | 568.00 | 572.00 | 565.25 | 568.00 | 568.00 | 143,147 |
| 2022-11-08 | 566.00 | 572.00 | 560.00 | 568.00 | 568.00 | 90,088 |
| 2022-11-07 | 568.00 | 576.00 | 564.00 | 566.00 | 566.00 | 150,441 |
| 2022-11-04 | 566.00 | 571.12 | 564.00 | 568.00 | 568.00 | 127,046 |
| 2022-11-03 | 560.00 | 570.00 | 550.40 | 566.00 | 566.00 | 136,419 |
| 2022-11-02 | 550.00 | 559.72 | 550.00 | 556.00 | 556.00 | 57,246 |
| 2022-11-01 | 560.00 | 562.00 | 550.00 | 558.00 | 558.00 | 130,174 |
| 2022-10-31 | 550.00 | 562.00 | 548.44 | 556.00 | 556.00 | 78,700 |
| 2022-10-28 | 554.00 | 564.00 | 544.36 | 558.00 | 558.00 | 25,242 |
| 2022-10-27 | 559.00 | 562.72 | 554.63 | 556.00 | 556.00 | 27,496 |
| 2022-10-26 | 560.00 | 564.00 | 556.00 | 556.00 | 556.00 | 41,797 |
| 2022-10-25 | 564.00 | 568.00 | 557.96 | 564.00 | 564.00 | 45,765 |
| 2022-10-24 | 567.64 | 574.00 | 560.12 | 563.00 | 563.00 | 8,502 |
| 2022-10-21 | 558.00 | 570.00 | 558.00 | 566.00 | 566.00 | 29,074 |
| 2022-10-20 | 564.00 | 568.00 | 554.00 | 565.00 | 565.00 | 14,300 |
| 2022-10-19 | 554.00 | 564.00 | 552.00 | 556.00 | 556.00 | 31,444 |
| 2022-10-18 | 558.00 | 566.00 | 552.88 | 554.00 | 554.00 | 1,193,379 |
| 2022-10-17 | 562.00 | 564.26 | 554.00 | 562.00 | 562.00 | 62,240 |
| 2022-10-14 | 554.00 | 566.00 | 554.00 | 566.00 | 566.00 | 70,977 |
| 2022-10-13 | 570.00 | 576.00 | 546.48 | 556.00 | 556.00 | 73,267 |
| 2022-10-12 | 572.00 | 582.00 | 572.00 | 576.00 | 576.00 | 15,603 |
| 2022-10-11 | 574.00 | 579.40 | 572.18 | 574.00 | 574.00 | 13,519 |
| 2022-10-10 | 578.00 | 582.00 | 572.00 | 580.00 | 580.00 | 59,629 |
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.