Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 614.00 | 618.16 | 612.00 | 612.00 | 612.00 | 24,473 |
| 2022-01-19 | 624.00 | 629.33 | 618.63 | 622.00 | 622.00 | 28,122 |
| 2022-01-18 | 632.00 | 638.00 | 628.88 | 633.00 | 633.00 | 32,267 |
| 2022-01-17 | 640.00 | 640.00 | 628.50 | 638.00 | 638.00 | 22,064 |
| 2022-01-14 | 630.00 | 636.00 | 624.00 | 634.00 | 634.00 | 26,727 |
| 2022-01-13 | 632.00 | 641.52 | 630.00 | 630.00 | 630.00 | 12,640 |
| 2022-01-12 | 638.00 | 644.00 | 630.00 | 638.00 | 638.00 | 62,738 |
| 2022-01-11 | 636.00 | 638.00 | 628.00 | 638.00 | 638.00 | 58,614 |
| 2022-01-10 | 630.00 | 634.00 | 627.00 | 632.00 | 632.00 | 59,424 |
| 2022-01-07 | 634.00 | 634.00 | 626.60 | 630.00 | 630.00 | 40,139 |
| 2022-01-06 | 630.00 | 630.00 | 625.50 | 630.00 | 630.00 | 90,101 |
| 2022-01-05 | 630.00 | 638.00 | 628.00 | 634.00 | 634.00 | 21,485 |
| 2022-01-04 | 628.00 | 638.00 | 616.71 | 635.00 | 635.00 | 83,864 |
| 2021-12-31 | 622.00 | 622.00 | 613.59 | 620.00 | 620.00 | 8,148 |
| 2021-12-30 | 622.00 | 624.00 | 614.47 | 620.00 | 620.00 | 16,679 |
| 2021-12-29 | 614.00 | 622.00 | 610.01 | 618.00 | 618.00 | 47,145 |
| 2021-12-24 | 604.00 | 614.00 | 600.00 | 612.00 | 612.00 | 18,365 |
| 2021-12-23 | 610.00 | 614.00 | 602.00 | 614.00 | 614.00 | 12,682 |
| 2021-12-22 | 606.00 | 608.00 | 600.00 | 606.00 | 606.00 | 54,606 |
| 2021-12-21 | 606.00 | 606.00 | 596.00 | 602.00 | 602.00 | 62,715 |
| 2021-12-20 | 594.00 | 600.00 | 582.03 | 595.00 | 595.00 | 34,175 |
| 2021-12-17 | 610.00 | 612.00 | 599.50 | 608.00 | 608.00 | 25,727 |
| 2021-12-16 | 610.00 | 620.00 | 606.00 | 614.00 | 614.00 | 14,062 |
| 2021-12-15 | 612.00 | 616.96 | 610.99 | 614.00 | 614.00 | 49,071 |
| 2021-12-14 | 612.00 | 624.00 | 612.00 | 619.00 | 619.00 | 22,263 |
| 2021-12-13 | 626.00 | 629.00 | 614.30 | 622.00 | 622.00 | 44,824 |
| 2021-12-10 | 630.00 | 632.00 | 620.00 | 630.00 | 630.00 | 81,485 |
| 2021-12-09 | 628.00 | 634.00 | 624.80 | 628.00 | 628.00 | 22,484 |
| 2021-12-08 | 626.00 | 629.29 | 620.90 | 627.00 | 627.00 | 12,107 |
| 2021-12-07 | 616.00 | 628.00 | 615.37 | 628.00 | 628.00 | 49,506 |
| 2021-12-06 | 618.00 | 623.03 | 614.00 | 616.00 | 616.00 | 30,557 |
| 2021-12-03 | 620.00 | 626.40 | 618.00 | 620.00 | 620.00 | 28,734 |
| 2021-12-02 | 614.00 | 628.50 | 609.86 | 624.00 | 624.00 | 26,290 |
| 2021-12-01 | 616.00 | 618.90 | 609.36 | 616.00 | 616.00 | 468,833 |
| 2021-11-30 | 594.00 | 612.00 | 590.35 | 606.00 | 606.00 | 44,688 |
| 2021-11-29 | 614.00 | 620.00 | 608.00 | 610.00 | 610.00 | 52,285 |
| 2021-11-26 | 610.00 | 618.00 | 600.00 | 616.00 | 616.00 | 47,750 |
| 2021-11-25 | 622.00 | 630.00 | 621.80 | 628.00 | 628.00 | 27,945 |
| 2021-11-24 | 628.00 | 630.00 | 620.00 | 626.00 | 626.00 | 78,102 |
| 2021-11-23 | 624.00 | 628.00 | 620.00 | 620.00 | 620.00 | 87,058 |
| 2021-11-22 | 632.00 | 633.87 | 620.00 | 625.00 | 625.00 | 105,618 |
| 2021-11-19 | 636.00 | 642.00 | 634.25 | 635.00 | 635.00 | 46,680 |
| 2021-11-18 | 640.00 | 641.31 | 634.00 | 638.00 | 638.00 | 54,348 |
| 2021-11-17 | 644.00 | 648.00 | 638.00 | 642.00 | 642.00 | 40,353 |
| 2021-11-16 | 636.00 | 644.50 | 625.40 | 640.00 | 640.00 | 100,954 |
| 2021-11-15 | 642.00 | 644.00 | 633.12 | 640.00 | 640.00 | 780,050 |
| 2021-11-12 | 640.00 | 643.22 | 633.00 | 639.00 | 639.00 | 57,577 |
| 2021-11-11 | 636.00 | 639.72 | 631.50 | 636.00 | 636.00 | 37,180 |
| 2021-11-10 | 638.00 | 642.00 | 630.00 | 638.00 | 638.00 | 46,274 |
| 2021-11-09 | 640.00 | 644.00 | 637.60 | 639.00 | 639.00 | 41,897 |
| 2021-11-08 | 640.00 | 644.50 | 634.60 | 639.00 | 639.00 | 74,938 |
| 2021-11-05 | 640.00 | 642.00 | 630.00 | 642.00 | 642.00 | 29,637 |
| 2021-11-04 | 618.00 | 638.00 | 612.00 | 638.00 | 638.00 | 43,128 |
| 2021-11-03 | 618.00 | 624.00 | 612.00 | 622.00 | 622.00 | 45,228 |
| 2021-11-02 | 614.00 | 624.00 | 612.95 | 617.00 | 617.00 | 147,077 |
| 2021-11-01 | 614.00 | 622.00 | 608.62 | 614.00 | 614.00 | 61,343 |
| 2021-10-29 | 612.00 | 622.00 | 608.00 | 611.00 | 611.00 | 33,914 |
| 2021-10-28 | 614.00 | 622.00 | 612.00 | 612.00 | 612.00 | 36,405 |
| 2021-10-27 | 620.00 | 626.00 | 617.21 | 623.00 | 623.00 | 60,399 |
| 2021-10-26 | 620.00 | 628.00 | 618.00 | 620.00 | 620.00 | 98,546 |
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.