Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 583.67 | 583.67 | 568.00 | 570.00 | 570.00 | 30,391 |
| 2022-04-13 | 570.00 | 581.00 | 570.00 | 570.00 | 570.00 | 104,413 |
| 2022-04-12 | 576.00 | 580.00 | 570.86 | 580.00 | 580.00 | 39,140 |
| 2022-04-11 | 572.00 | 579.00 | 568.25 | 579.00 | 579.00 | 30,040 |
| 2022-04-08 | 580.00 | 584.22 | 573.27 | 580.00 | 580.00 | 27,018 |
| 2022-04-07 | 570.00 | 576.00 | 570.00 | 572.00 | 572.00 | 24,446 |
| 2022-04-06 | 576.00 | 583.48 | 572.00 | 578.00 | 578.00 | 24,445 |
| 2022-04-05 | 582.00 | 590.00 | 578.00 | 581.00 | 581.00 | 141,820 |
| 2022-04-04 | 574.00 | 590.40 | 561.00 | 584.00 | 584.00 | 206,680 |
| 2022-04-01 | 556.00 | 567.33 | 556.00 | 563.00 | 563.00 | 256,783 |
| 2022-03-31 | 556.00 | 564.00 | 552.25 | 562.00 | 562.00 | 106,112 |
| 2022-03-30 | 560.00 | 570.00 | 552.76 | 556.00 | 556.00 | 55,059 |
| 2022-03-29 | 558.00 | 566.02 | 554.00 | 560.00 | 560.00 | 93,390 |
| 2022-03-28 | 564.00 | 564.00 | 554.00 | 560.00 | 560.00 | 52,299 |
| 2022-03-25 | 560.00 | 564.00 | 556.65 | 557.00 | 557.00 | 29,829 |
| 2022-03-24 | 560.00 | 565.38 | 556.53 | 565.00 | 565.00 | 28,976 |
| 2022-03-23 | 578.00 | 584.00 | 564.00 | 572.00 | 572.00 | 28,382 |
| 2022-03-22 | 578.00 | 586.00 | 575.78 | 578.00 | 578.00 | 17,435 |
| 2022-03-21 | 578.00 | 584.00 | 572.11 | 574.00 | 574.00 | 33,640 |
| 2022-03-18 | 582.00 | 590.00 | 580.95 | 586.00 | 586.00 | 27,524 |
| 2022-03-17 | 586.00 | 592.08 | 578.00 | 588.00 | 588.00 | 53,292 |
| 2022-03-16 | 580.00 | 580.00 | 570.10 | 578.00 | 578.00 | 22,185 |
| 2022-03-15 | 552.00 | 565.18 | 550.00 | 563.00 | 563.00 | 34,371 |
| 2022-03-14 | 556.00 | 566.00 | 552.40 | 563.00 | 563.00 | 10,330 |
| 2022-03-11 | 550.00 | 556.00 | 542.00 | 555.00 | 555.00 | 29,855 |
| 2022-03-10 | 540.00 | 544.42 | 534.60 | 541.00 | 541.00 | 53,443 |
| 2022-03-09 | 512.00 | 541.28 | 512.00 | 536.00 | 536.00 | 131,939 |
| 2022-03-08 | 500.00 | 512.00 | 489.00 | 511.00 | 511.00 | 37,586 |
| 2022-03-07 | 520.00 | 524.00 | 476.25 | 500.00 | 500.00 | 89,693 |
| 2022-03-04 | 530.00 | 538.00 | 520.00 | 522.00 | 522.00 | 51,750 |
| 2022-03-03 | 556.00 | 558.00 | 540.00 | 545.00 | 545.00 | 38,766 |
| 2022-03-02 | 546.00 | 558.00 | 536.22 | 558.00 | 558.00 | 30,308 |
| 2022-03-01 | 548.00 | 558.00 | 540.00 | 550.00 | 550.00 | 42,136 |
| 2022-02-28 | 538.00 | 556.00 | 538.00 | 552.00 | 552.00 | 25,608 |
| 2022-02-25 | 532.00 | 550.00 | 532.00 | 550.00 | 550.00 | 57,827 |
| 2022-02-24 | 544.00 | 548.42 | 522.00 | 526.00 | 526.00 | 50,902 |
| 2022-02-23 | 572.00 | 575.00 | 560.00 | 560.00 | 560.00 | 21,395 |
| 2022-02-22 | 568.00 | 576.73 | 565.83 | 566.00 | 566.00 | 28,514 |
| 2022-02-21 | 576.00 | 581.00 | 572.25 | 576.00 | 576.00 | 43,404 |
| 2022-02-18 | 582.00 | 584.00 | 576.95 | 582.00 | 582.00 | 47,145 |
| 2022-02-17 | 582.00 | 586.00 | 578.00 | 578.00 | 578.00 | 12,049 |
| 2022-02-16 | 584.00 | 586.00 | 576.00 | 586.00 | 586.00 | 15,563 |
| 2022-02-15 | 570.00 | 584.00 | 564.19 | 582.00 | 582.00 | 23,976 |
| 2022-02-14 | 590.00 | 590.00 | 562.00 | 562.00 | 562.00 | 38,859 |
| 2022-02-11 | 594.00 | 600.00 | 590.00 | 590.00 | 590.00 | 26,677 |
| 2022-02-10 | 596.00 | 601.00 | 592.80 | 600.00 | 600.00 | 50,549 |
| 2022-02-09 | 598.00 | 606.00 | 592.25 | 596.00 | 596.00 | 44,280 |
| 2022-02-08 | 601.58 | 602.00 | 592.65 | 596.00 | 596.00 | 13,064 |
| 2022-02-07 | 590.00 | 599.04 | 590.00 | 590.00 | 590.00 | 28,597 |
| 2022-02-04 | 598.00 | 604.00 | 598.00 | 602.00 | 602.00 | 31,787 |
| 2022-02-03 | 608.00 | 608.42 | 592.00 | 592.00 | 592.00 | 28,749 |
| 2022-02-02 | 610.00 | 614.02 | 606.00 | 611.00 | 611.00 | 53,560 |
| 2022-02-01 | 600.00 | 606.00 | 592.48 | 602.00 | 602.00 | 31,050 |
| 2022-01-31 | 592.00 | 602.00 | 585.20 | 590.00 | 590.00 | 59,832 |
| 2022-01-28 | 588.00 | 592.26 | 579.94 | 580.00 | 580.00 | 66,074 |
| 2022-01-27 | 574.00 | 586.00 | 569.53 | 586.00 | 586.00 | 16,484 |
| 2022-01-26 | 582.00 | 589.10 | 578.00 | 584.00 | 584.00 | 26,916 |
| 2022-01-25 | 566.00 | 586.00 | 564.73 | 586.00 | 586.00 | 51,075 |
| 2022-01-24 | 600.00 | 601.33 | 562.00 | 571.00 | 571.00 | 83,149 |
| 2022-01-21 | 604.00 | 608.00 | 600.25 | 604.00 | 604.00 | 31,631 |
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.