Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 784.00 | 798.00 | 780.10 | 784.00 | 784.00 | 41,055 |
| 2025-05-20 | 786.00 | 788.35 | 778.48 | 784.00 | 784.00 | 48,146 |
| 2025-05-19 | 782.00 | 790.00 | 776.00 | 788.00 | 788.00 | 19,880 |
| 2025-05-16 | 780.00 | 790.00 | 774.00 | 786.00 | 786.00 | 31,487 |
| 2025-05-15 | 780.00 | 790.00 | 776.73 | 780.00 | 780.00 | 77,786 |
| 2025-05-14 | 774.00 | 788.00 | 774.00 | 776.00 | 776.00 | 57,184 |
| 2025-05-13 | 778.00 | 788.00 | 774.00 | 776.00 | 776.00 | 76,161 |
| 2025-05-12 | 764.00 | 788.00 | 764.00 | 780.00 | 780.00 | 109,339 |
| 2025-05-09 | 760.00 | 766.00 | 746.00 | 760.00 | 760.00 | 97,565 |
| 2025-05-08 | 766.00 | 784.00 | 751.82 | 764.00 | 764.00 | 117,262 |
| 2025-05-07 | 780.00 | 792.00 | 768.00 | 780.00 | 780.00 | 89,025 |
| 2025-05-06 | 778.00 | 790.00 | 774.16 | 784.00 | 784.00 | 106,765 |
| 2025-05-02 | 784.00 | 790.00 | 773.00 | 784.00 | 784.00 | 83,422 |
| 2025-05-01 | 786.00 | 788.00 | 770.00 | 784.00 | 784.00 | 71,908 |
| 2025-04-30 | 782.00 | 790.00 | 769.72 | 786.00 | 786.00 | 64,690 |
| 2025-04-29 | 778.00 | 782.00 | 772.00 | 780.00 | 780.00 | 91,776 |
| 2025-04-28 | 766.00 | 780.02 | 762.84 | 780.00 | 780.00 | 89,093 |
| 2025-04-25 | 764.00 | 772.00 | 750.69 | 770.00 | 770.00 | 71,036 |
| 2025-04-24 | 762.00 | 772.00 | 762.00 | 768.00 | 768.00 | 77,560 |
| 2025-04-23 | 766.00 | 772.08 | 763.67 | 768.00 | 768.00 | 55,885 |
| 2025-04-22 | 756.00 | 768.00 | 744.00 | 768.00 | 768.00 | 113,522 |
| 2025-04-17 | 746.00 | 764.00 | 744.00 | 764.00 | 764.00 | 45,834 |
| 2025-04-16 | 724.00 | 746.00 | 724.00 | 746.00 | 746.00 | 18,854 |
| 2025-04-15 | 730.00 | 752.00 | 726.00 | 738.00 | 738.00 | 32,534 |
| 2025-04-14 | 738.00 | 746.00 | 722.00 | 730.00 | 730.00 | 56,348 |
| 2025-04-11 | 724.00 | 749.25 | 720.00 | 724.00 | 724.00 | 71,550 |
| 2025-04-10 | 746.00 | 754.00 | 722.00 | 728.00 | 728.00 | 65,151 |
| 2025-04-09 | 716.00 | 722.00 | 698.00 | 718.00 | 718.00 | 88,246 |
| 2025-04-08 | 718.00 | 731.90 | 714.00 | 724.00 | 724.00 | 25,456 |
| 2025-04-07 | 702.00 | 720.00 | 663.37 | 720.00 | 720.00 | 129,307 |
| 2025-04-04 | 724.00 | 748.00 | 702.13 | 714.00 | 714.00 | 94,487 |
| 2025-04-03 | 734.00 | 748.00 | 730.05 | 736.00 | 736.00 | 87,487 |
| 2025-04-02 | 746.00 | 756.00 | 738.00 | 748.00 | 748.00 | 63,046 |
| 2025-04-01 | 744.00 | 762.00 | 742.00 | 744.00 | 744.00 | 89,499 |
| 2025-03-31 | 744.00 | 762.00 | 744.00 | 756.00 | 756.00 | 44,849 |
| 2025-03-28 | 764.00 | 774.00 | 748.00 | 756.00 | 756.00 | 124,456 |
| 2025-03-27 | 752.00 | 768.00 | 752.00 | 758.00 | 758.00 | 311,330 |
| 2025-03-26 | 772.00 | 774.00 | 748.00 | 758.00 | 758.00 | 116,885 |
| 2025-03-25 | 768.00 | 768.00 | 754.00 | 760.00 | 760.00 | 187,297 |
| 2025-03-24 | 750.00 | 768.00 | 742.80 | 758.00 | 758.00 | 339,800 |
| 2025-03-21 | 734.00 | 752.00 | 725.20 | 748.00 | 748.00 | 97,042 |
| 2025-03-20 | 728.00 | 736.00 | 720.46 | 736.00 | 736.00 | 36,801 |
| 2025-03-19 | 714.00 | 728.00 | 704.14 | 728.00 | 728.00 | 133,844 |
| 2025-03-18 | 700.00 | 710.00 | 695.26 | 708.00 | 708.00 | 68,277 |
| 2025-03-17 | 686.00 | 700.00 | 686.00 | 698.00 | 698.00 | 195,492 |
| 2025-03-14 | 696.00 | 700.00 | 689.00 | 692.00 | 692.00 | 100,716 |
| 2025-03-13 | 700.00 | 700.00 | 686.00 | 686.00 | 686.00 | 56,518 |
| 2025-03-12 | 706.00 | 710.00 | 692.00 | 694.00 | 694.00 | 49,980 |
| 2025-03-11 | 704.00 | 710.00 | 694.00 | 704.00 | 704.00 | 55,855 |
| 2025-03-10 | 700.00 | 710.00 | 692.00 | 706.00 | 706.00 | 49,549 |
| 2025-03-07 | 704.00 | 710.00 | 698.10 | 706.00 | 706.00 | 52,046 |
| 2025-03-06 | 700.00 | 704.40 | 684.00 | 702.00 | 702.00 | 44,478 |
| 2025-03-05 | 690.00 | 702.00 | 681.10 | 700.00 | 700.00 | 55,127 |
| 2025-03-04 | 692.00 | 700.00 | 682.80 | 688.00 | 688.00 | 107,291 |
| 2025-03-03 | 692.00 | 700.00 | 690.00 | 692.00 | 692.00 | 75,975 |
| 2025-02-28 | 700.00 | 704.00 | 688.13 | 692.00 | 692.00 | 59,106 |
| 2025-02-27 | 714.00 | 720.00 | 702.95 | 712.00 | 712.00 | 68,711 |
| 2025-02-26 | 716.00 | 728.00 | 712.00 | 720.00 | 720.00 | 130,530 |
| 2025-02-25 | 710.00 | 728.00 | 710.00 | 714.00 | 714.00 | 37,701 |
| 2025-02-24 | 718.00 | 728.00 | 708.82 | 720.00 | 720.00 | 79,298 |
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.