Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 540.71 | 544.00 | 536.36 | 540.00 | 540.00 | 12,829 |
| 2022-07-13 | 542.00 | 551.48 | 534.00 | 538.00 | 538.00 | 16,695 |
| 2022-07-12 | 548.00 | 552.00 | 544.00 | 548.00 | 548.00 | 7,505 |
| 2022-07-11 | 546.00 | 556.00 | 542.25 | 556.00 | 556.00 | 84,194 |
| 2022-07-08 | 556.00 | 556.00 | 546.00 | 554.00 | 554.00 | 39,504 |
| 2022-07-07 | 548.00 | 552.00 | 544.94 | 552.00 | 552.00 | 79,586 |
| 2022-07-06 | 530.00 | 550.00 | 526.00 | 550.00 | 550.00 | 50,728 |
| 2022-07-05 | 532.00 | 533.00 | 527.20 | 531.00 | 531.00 | 4,766 |
| 2022-07-04 | 526.00 | 530.00 | 523.00 | 528.00 | 528.00 | 18,904 |
| 2022-07-01 | 526.00 | 526.00 | 519.26 | 526.00 | 526.00 | 158,704 |
| 2022-06-30 | 522.00 | 526.67 | 521.69 | 524.00 | 524.00 | 128,624 |
| 2022-06-29 | 526.00 | 532.00 | 522.00 | 524.00 | 524.00 | 24,143 |
| 2022-06-28 | 528.00 | 534.00 | 527.00 | 528.00 | 528.00 | 15,778 |
| 2022-06-27 | 530.00 | 534.00 | 524.00 | 529.00 | 529.00 | 65,198 |
| 2022-06-24 | 518.00 | 522.00 | 512.50 | 520.00 | 520.00 | 25,277 |
| 2022-06-23 | 510.00 | 515.03 | 507.65 | 510.00 | 510.00 | 37,966 |
| 2022-06-22 | 518.00 | 518.00 | 510.08 | 518.00 | 518.00 | 11,650 |
| 2022-06-21 | 520.00 | 520.00 | 506.00 | 506.00 | 506.00 | 16,869 |
| 2022-06-20 | 504.00 | 516.00 | 504.00 | 512.00 | 512.00 | 5,488 |
| 2022-06-17 | 506.00 | 514.00 | 502.00 | 510.00 | 510.00 | 21,682 |
| 2022-06-16 | 512.00 | 521.20 | 505.96 | 512.00 | 512.00 | 20,738 |
| 2022-06-15 | 520.00 | 524.00 | 518.00 | 520.00 | 520.00 | 13,821 |
| 2022-06-14 | 518.00 | 522.00 | 508.60 | 522.00 | 522.00 | 341,456 |
| 2022-06-13 | 512.00 | 524.00 | 508.25 | 514.00 | 514.00 | 24,126 |
| 2022-06-10 | 524.00 | 530.74 | 522.00 | 527.00 | 527.00 | 37,537 |
| 2022-06-09 | 528.00 | 534.00 | 524.72 | 532.00 | 532.00 | 25,135 |
| 2022-06-08 | 528.00 | 534.40 | 522.25 | 532.00 | 532.00 | 48,582 |
| 2022-06-07 | 532.00 | 540.00 | 530.00 | 536.00 | 536.00 | 44,539 |
| 2022-06-06 | 532.00 | 539.00 | 512.00 | 539.00 | 539.00 | 29,944 |
| 2022-06-01 | 534.00 | 539.58 | 531.53 | 537.00 | 537.00 | 6,713 |
| 2022-05-31 | 538.00 | 542.00 | 532.95 | 538.00 | 538.00 | 654,316 |
| 2022-05-30 | 534.00 | 544.00 | 530.00 | 530.00 | 530.00 | 146,233 |
| 2022-05-27 | 530.00 | 530.00 | 518.41 | 528.00 | 528.00 | 108,673 |
| 2022-05-26 | 524.00 | 528.00 | 520.00 | 520.00 | 520.00 | 24,740 |
| 2022-05-25 | 526.00 | 528.00 | 524.20 | 528.00 | 528.00 | 18,569 |
| 2022-05-24 | 526.00 | 536.00 | 524.00 | 536.00 | 536.00 | 24,548 |
| 2022-05-23 | 530.00 | 538.00 | 526.25 | 530.00 | 530.00 | 71,269 |
| 2022-05-20 | 534.00 | 538.00 | 528.90 | 533.00 | 533.00 | 57,432 |
| 2022-05-19 | 528.00 | 530.00 | 520.88 | 528.00 | 528.00 | 141,537 |
| 2022-05-18 | 536.00 | 538.00 | 531.35 | 536.00 | 536.00 | 293,660 |
| 2022-05-17 | 536.00 | 536.74 | 530.17 | 535.00 | 535.00 | 6,741 |
| 2022-05-16 | 532.00 | 540.00 | 530.16 | 534.00 | 534.00 | 70,048 |
| 2022-05-13 | 530.01 | 538.00 | 529.74 | 533.00 | 533.00 | 25,741 |
| 2022-05-12 | 528.00 | 538.00 | 525.10 | 538.00 | 538.00 | 6,378 |
| 2022-05-11 | 534.00 | 540.00 | 530.44 | 536.00 | 536.00 | 83,627 |
| 2022-05-10 | 534.00 | 540.00 | 534.00 | 540.00 | 540.00 | 113,169 |
| 2022-05-09 | 542.00 | 550.00 | 534.44 | 546.00 | 546.00 | 42,794 |
| 2022-05-06 | 554.00 | 554.00 | 544.80 | 554.00 | 554.00 | 312,121 |
| 2022-05-05 | 558.00 | 558.75 | 552.57 | 555.00 | 555.00 | 126,705 |
| 2022-05-04 | 564.00 | 564.00 | 550.00 | 558.00 | 558.00 | 168,405 |
| 2022-05-03 | 558.00 | 564.40 | 554.00 | 564.00 | 564.00 | 59,181 |
| 2022-04-29 | 564.00 | 568.00 | 557.88 | 559.00 | 559.00 | 83,557 |
| 2022-04-28 | 556.00 | 564.67 | 552.37 | 562.00 | 562.00 | 178,779 |
| 2022-04-27 | 554.00 | 556.00 | 548.00 | 554.00 | 554.00 | 28,074 |
| 2022-04-26 | 546.00 | 556.00 | 546.00 | 556.00 | 556.00 | 80,819 |
| 2022-04-25 | 550.00 | 556.40 | 541.36 | 554.00 | 554.00 | 24,672 |
| 2022-04-22 | 560.00 | 562.59 | 554.00 | 557.00 | 557.00 | 112,027 |
| 2022-04-21 | 560.00 | 563.76 | 555.41 | 559.00 | 559.00 | 116,359 |
| 2022-04-20 | 558.00 | 562.00 | 552.25 | 560.00 | 560.00 | 454,639 |
| 2022-04-19 | 572.00 | 578.00 | 556.00 | 557.00 | 557.00 | 20,285 |
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.