Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 728.00 | 730.00 | 720.00 | 720.00 | 720.00 | 62,944 |
| 2025-02-20 | 726.00 | 730.00 | 723.91 | 728.00 | 728.00 | 56,978 |
| 2025-02-19 | 724.00 | 728.00 | 718.00 | 726.00 | 726.00 | 127,297 |
| 2025-02-18 | 724.00 | 731.20 | 714.00 | 718.00 | 718.00 | 88,988 |
| 2025-02-17 | 728.00 | 742.00 | 723.89 | 732.00 | 732.00 | 75,161 |
| 2025-02-14 | 744.00 | 760.00 | 730.93 | 736.00 | 736.00 | 68,354 |
| 2025-02-13 | 760.00 | 770.00 | 745.12 | 746.00 | 746.00 | 91,225 |
| 2025-02-12 | 760.00 | 770.00 | 758.00 | 764.00 | 764.00 | 138,898 |
| 2025-02-11 | 766.00 | 782.00 | 760.61 | 766.00 | 766.00 | 105,354 |
| 2025-02-10 | 770.00 | 782.00 | 770.00 | 776.00 | 776.00 | 71,815 |
| 2025-02-07 | 778.00 | 782.00 | 770.72 | 774.00 | 774.00 | 48,897 |
| 2025-02-06 | 778.00 | 778.00 | 766.60 | 774.00 | 774.00 | 105,892 |
| 2025-02-05 | 772.00 | 778.00 | 756.22 | 776.00 | 776.00 | 162,010 |
| 2025-02-04 | 768.00 | 774.00 | 758.80 | 772.00 | 772.00 | 393,002 |
| 2025-02-03 | 766.00 | 766.00 | 744.00 | 756.00 | 756.00 | 63,985 |
| 2025-01-31 | 762.00 | 768.00 | 742.00 | 766.00 | 766.00 | 122,589 |
| 2025-01-30 | 750.00 | 756.43 | 736.50 | 756.00 | 756.00 | 146,651 |
| 2025-01-29 | 740.00 | 760.00 | 734.73 | 736.00 | 736.00 | 1,372,083 |
| 2025-01-28 | 736.00 | 758.00 | 734.75 | 736.00 | 736.00 | 67,868 |
| 2025-01-27 | 758.00 | 774.00 | 733.89 | 736.00 | 736.00 | 94,430 |
| 2025-01-24 | 766.00 | 774.00 | 756.00 | 764.00 | 764.00 | 40,053 |
| 2025-01-23 | 760.00 | 772.00 | 756.00 | 772.00 | 772.00 | 143,093 |
| 2025-01-22 | 760.00 | 768.12 | 748.24 | 758.00 | 758.00 | 149,466 |
| 2025-01-21 | 778.00 | 786.00 | 762.00 | 768.00 | 768.00 | 138,831 |
| 2025-01-20 | 780.00 | 798.00 | 778.00 | 788.00 | 788.00 | 148,483 |
| 2025-01-17 | 786.00 | 787.96 | 778.00 | 778.00 | 778.00 | 132,603 |
| 2025-01-16 | 786.00 | 810.00 | 784.00 | 784.00 | 784.00 | 84,696 |
| 2025-01-15 | 812.00 | 812.00 | 784.00 | 784.00 | 784.00 | 141,788 |
| 2025-01-14 | 790.00 | 810.00 | 786.15 | 788.00 | 788.00 | 66,551 |
| 2025-01-13 | 814.00 | 814.00 | 786.00 | 786.00 | 786.00 | 88,135 |
| 2025-01-10 | 808.00 | 830.00 | 802.65 | 812.00 | 812.00 | 64,683 |
| 2025-01-09 | 820.00 | 830.00 | 808.00 | 814.00 | 814.00 | 154,308 |
| 2025-01-08 | 818.00 | 832.00 | 814.00 | 816.00 | 816.00 | 79,296 |
| 2025-01-07 | 818.00 | 826.00 | 814.00 | 818.00 | 818.00 | 63,357 |
| 2025-01-06 | 820.00 | 826.00 | 812.00 | 818.00 | 818.00 | 115,971 |
| 2025-01-03 | 820.00 | 826.00 | 818.96 | 824.00 | 824.00 | 57,492 |
| 2025-01-02 | 824.00 | 826.00 | 818.00 | 820.00 | 820.00 | 51,827 |
| 2024-12-31 | 818.00 | 821.80 | 810.16 | 818.00 | 818.00 | 25,630 |
| 2024-12-30 | 816.00 | 826.00 | 807.28 | 820.00 | 820.00 | 49,933 |
| 2024-12-27 | 824.00 | 824.00 | 808.50 | 818.00 | 818.00 | 63,966 |
| 2024-12-24 | 808.00 | 824.00 | 801.20 | 808.00 | 808.00 | 10,069 |
| 2024-12-23 | 820.00 | 824.00 | 800.00 | 808.00 | 808.00 | 27,270 |
| 2024-12-20 | 812.00 | 824.00 | 798.48 | 810.00 | 810.00 | 25,442 |
| 2024-12-19 | 812.00 | 826.00 | 802.00 | 818.00 | 818.00 | 19,759 |
| 2024-12-18 | 812.00 | 828.00 | 807.72 | 818.00 | 818.00 | 39,020 |
| 2024-12-17 | 802.00 | 828.00 | 802.00 | 816.00 | 816.00 | 47,820 |
| 2024-12-16 | 830.00 | 830.00 | 816.00 | 830.00 | 830.00 | 51,257 |
| 2024-12-13 | 824.00 | 830.00 | 813.44 | 830.00 | 830.00 | 56,357 |
| 2024-12-12 | 806.00 | 820.00 | 806.00 | 818.00 | 818.00 | 86,556 |
| 2024-12-11 | 804.00 | 826.00 | 804.00 | 818.00 | 818.00 | 74,435 |
| 2024-12-10 | 824.00 | 824.00 | 806.90 | 816.00 | 816.00 | 39,865 |
| 2024-12-09 | 818.00 | 818.00 | 806.00 | 810.00 | 810.00 | 84,958 |
| 2024-12-06 | 806.00 | 816.00 | 804.88 | 814.00 | 814.00 | 113,530 |
| 2024-12-05 | 808.00 | 816.29 | 801.60 | 810.00 | 810.00 | 135,606 |
| 2024-12-04 | 800.00 | 806.00 | 790.00 | 804.00 | 804.00 | 123,211 |
| 2024-12-03 | 796.00 | 808.00 | 786.00 | 796.00 | 796.00 | 56,859 |
| 2024-12-02 | 796.00 | 806.00 | 787.00 | 796.00 | 796.00 | 86,985 |
| 2024-11-29 | 798.00 | 806.00 | 786.02 | 796.00 | 796.00 | 126,502 |
| 2024-11-28 | 792.00 | 808.00 | 786.00 | 786.00 | 786.00 | 32,261 |
| 2024-11-27 | 804.00 | 814.00 | 792.00 | 800.00 | 800.00 | 151,137 |
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.