Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 578.00 | 582.00 | 572.00 | 580.00 | 580.00 | 59,629 |
| 2022-10-07 | 576.00 | 580.70 | 574.00 | 577.00 | 577.00 | 13,380 |
| 2022-10-06 | 582.00 | 586.00 | 574.00 | 582.00 | 582.00 | 37,929 |
| 2022-10-05 | 586.00 | 586.00 | 574.00 | 580.00 | 580.00 | 17,171 |
| 2022-10-04 | 578.00 | 584.00 | 572.16 | 579.00 | 579.00 | 67,701 |
| 2022-10-03 | 570.00 | 579.00 | 568.93 | 574.00 | 574.00 | 81,472 |
| 2022-09-30 | 580.00 | 586.00 | 563.20 | 578.00 | 578.00 | 124,022 |
| 2022-09-29 | 582.00 | 594.00 | 572.00 | 574.00 | 574.00 | 62,958 |
| 2022-09-28 | 588.00 | 602.00 | 580.00 | 594.00 | 594.00 | 125,848 |
| 2022-09-27 | 596.00 | 602.00 | 594.41 | 598.00 | 598.00 | 84,810 |
| 2022-09-26 | 600.00 | 602.00 | 594.00 | 600.00 | 600.00 | 104,736 |
| 2022-09-23 | 590.00 | 600.00 | 584.00 | 600.00 | 600.00 | 70,145 |
| 2022-09-22 | 598.00 | 608.00 | 592.00 | 592.00 | 592.00 | 22,117 |
| 2022-09-21 | 606.00 | 609.66 | 598.00 | 604.00 | 604.00 | 210,692 |
| 2022-09-20 | 606.00 | 614.00 | 600.00 | 606.00 | 606.00 | 68,304 |
| 2022-09-16 | 602.00 | 608.00 | 594.00 | 606.00 | 606.00 | 80,349 |
| 2022-09-15 | 605.80 | 606.00 | 597.64 | 601.00 | 601.00 | 14,718 |
| 2022-09-14 | 602.00 | 606.00 | 594.50 | 604.00 | 604.00 | 183,793 |
| 2022-09-13 | 606.00 | 614.00 | 592.00 | 592.00 | 592.00 | 26,305 |
| 2022-09-12 | 607.90 | 610.00 | 604.00 | 610.00 | 610.00 | 65,349 |
| 2022-09-09 | 608.00 | 610.00 | 602.16 | 606.00 | 606.00 | 11,174 |
| 2022-09-08 | 600.00 | 610.00 | 599.00 | 610.00 | 610.00 | 24,591 |
| 2022-09-07 | 608.00 | 608.00 | 596.94 | 603.00 | 603.00 | 12,000 |
| 2022-09-06 | 598.00 | 603.00 | 596.08 | 602.00 | 602.00 | 78,028 |
| 2022-09-05 | 598.00 | 604.00 | 593.64 | 599.00 | 599.00 | 57,070 |
| 2022-09-02 | 598.00 | 603.14 | 585.75 | 598.00 | 598.00 | 158,617 |
| 2022-09-01 | 596.00 | 598.00 | 589.56 | 595.00 | 595.00 | 26,499 |
| 2022-08-31 | 594.00 | 598.00 | 587.80 | 592.00 | 592.00 | 61,697 |
| 2022-08-30 | 590.00 | 594.94 | 577.54 | 588.00 | 588.00 | 69,132 |
| 2022-08-26 | 580.00 | 585.68 | 577.20 | 581.00 | 581.00 | 34,910 |
| 2022-08-25 | 582.00 | 584.40 | 577.50 | 580.00 | 580.00 | 29,013 |
| 2022-08-24 | 586.00 | 588.00 | 583.00 | 583.00 | 583.00 | 2,812 |
| 2022-08-23 | 582.00 | 586.00 | 576.16 | 584.00 | 584.00 | 72,104 |
| 2022-08-22 | 582.00 | 590.00 | 575.70 | 579.00 | 579.00 | 110,827 |
| 2022-08-19 | 578.00 | 590.00 | 578.00 | 585.00 | 585.00 | 17,329 |
| 2022-08-18 | 584.00 | 588.00 | 578.24 | 582.00 | 582.00 | 73,837 |
| 2022-08-17 | 586.00 | 594.00 | 580.00 | 587.00 | 587.00 | 73,216 |
| 2022-08-16 | 582.00 | 590.00 | 577.00 | 590.00 | 590.00 | 21,862 |
| 2022-08-15 | 580.00 | 582.00 | 572.00 | 581.00 | 581.00 | 25,928 |
| 2022-08-12 | 572.00 | 579.00 | 571.92 | 572.00 | 572.00 | 14,241 |
| 2022-08-11 | 582.00 | 582.00 | 570.00 | 582.00 | 582.00 | 12,404 |
| 2022-08-10 | 566.24 | 576.62 | 566.24 | 574.00 | 574.00 | 23,100 |
| 2022-08-09 | 572.00 | 580.00 | 566.00 | 572.00 | 572.00 | 57,244 |
| 2022-08-08 | 572.00 | 580.00 | 571.40 | 572.00 | 572.00 | 15,016 |
| 2022-08-05 | 572.00 | 578.00 | 568.56 | 578.00 | 578.00 | 12,757 |
| 2022-08-04 | 574.00 | 576.24 | 564.00 | 573.00 | 573.00 | 7,079 |
| 2022-08-03 | 574.00 | 575.59 | 568.18 | 574.00 | 574.00 | 518,995 |
| 2022-08-02 | 574.00 | 576.00 | 568.00 | 574.00 | 574.00 | 28,225 |
| 2022-08-01 | 564.00 | 575.68 | 563.88 | 571.00 | 571.00 | 21,633 |
| 2022-07-29 | 562.00 | 570.00 | 560.60 | 564.00 | 564.00 | 12,360 |
| 2022-07-28 | 558.71 | 562.00 | 554.16 | 559.00 | 559.00 | 23,663 |
| 2022-07-27 | 558.00 | 558.00 | 550.00 | 556.00 | 556.00 | 46,748 |
| 2022-07-26 | 546.00 | 558.00 | 546.00 | 554.00 | 554.00 | 9,179 |
| 2022-07-25 | 552.00 | 558.00 | 549.72 | 550.00 | 550.00 | 7,345 |
| 2022-07-22 | 552.00 | 558.00 | 546.00 | 550.00 | 550.00 | 36,017 |
| 2022-07-21 | 550.00 | 552.00 | 545.28 | 550.00 | 550.00 | 12,698 |
| 2022-07-20 | 544.00 | 550.00 | 539.57 | 550.00 | 550.00 | 38,884 |
| 2022-07-19 | 542.00 | 545.00 | 540.00 | 545.00 | 545.00 | 14,589 |
| 2022-07-18 | 540.00 | 550.00 | 536.00 | 536.00 | 536.00 | 38,626 |
| 2022-07-15 | 544.00 | 552.00 | 537.26 | 550.00 | 550.00 | 6,650 |
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.