Aberdeen New India Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 800.00 | 814.00 | 794.51 | 812.00 | 812.00 | 50,960 |
| 2024-11-25 | 788.00 | 810.00 | 772.00 | 808.00 | 808.00 | 91,246 |
| 2024-11-22 | 768.00 | 792.00 | 764.00 | 792.00 | 792.00 | 82,555 |
| 2024-11-21 | 770.00 | 776.00 | 758.00 | 766.00 | 766.00 | 84,655 |
| 2024-11-20 | 762.00 | 776.00 | 758.00 | 764.00 | 764.00 | 66,455 |
| 2024-11-19 | 766.00 | 776.08 | 762.31 | 766.00 | 766.00 | 73,219 |
| 2024-11-18 | 764.00 | 774.00 | 754.84 | 766.00 | 766.00 | 69,145 |
| 2024-11-15 | 764.00 | 772.00 | 750.00 | 764.00 | 764.00 | 54,190 |
| 2024-11-14 | 768.00 | 768.00 | 749.00 | 762.00 | 762.00 | 93,647 |
| 2024-11-13 | 758.00 | 768.00 | 752.72 | 758.00 | 758.00 | 98,290 |
| 2024-11-12 | 764.00 | 774.00 | 762.00 | 768.00 | 768.00 | 82,602 |
| 2024-11-11 | 762.00 | 776.00 | 762.00 | 768.00 | 768.00 | 72,272 |
| 2024-11-08 | 760.00 | 778.00 | 754.00 | 762.00 | 762.00 | 57,147 |
| 2024-11-07 | 770.00 | 774.00 | 757.54 | 764.00 | 764.00 | 62,647 |
| 2024-11-06 | 764.00 | 770.00 | 752.00 | 768.00 | 768.00 | 83,732 |
| 2024-11-05 | 744.00 | 760.00 | 744.00 | 756.00 | 756.00 | 98,593 |
| 2024-11-04 | 756.00 | 768.00 | 746.00 | 760.00 | 760.00 | 33,303 |
| 2024-11-01 | 748.00 | 768.00 | 748.00 | 758.00 | 758.00 | 31,377 |
| 2024-10-31 | 762.00 | 768.00 | 744.00 | 766.00 | 766.00 | 59,818 |
| 2024-10-30 | 746.00 | 768.00 | 746.00 | 752.00 | 752.00 | 21,672 |
| 2024-10-29 | 746.00 | 761.73 | 744.00 | 748.00 | 748.00 | 110,438 |
| 2024-10-28 | 756.00 | 760.00 | 746.13 | 748.00 | 748.00 | 166,122 |
| 2024-10-25 | 754.00 | 770.00 | 742.13 | 760.00 | 760.00 | 71,243 |
| 2024-10-24 | 760.00 | 764.68 | 752.00 | 756.00 | 756.00 | 56,014 |
| 2024-10-23 | 770.00 | 772.00 | 754.00 | 760.00 | 760.00 | 79,018 |
| 2024-10-22 | 762.00 | 778.00 | 757.01 | 766.00 | 766.00 | 144,926 |
| 2024-10-21 | 770.00 | 784.00 | 760.00 | 760.00 | 760.00 | 328,080 |
| 2024-10-18 | 784.00 | 787.94 | 774.30 | 780.00 | 780.00 | 71,606 |
| 2024-10-17 | 782.00 | 808.00 | 777.99 | 784.00 | 784.00 | 63,001 |
| 2024-10-16 | 795.34 | 795.34 | 781.13 | 790.00 | 790.00 | 154,054 |
| 2024-10-15 | 800.00 | 808.00 | 782.70 | 790.00 | 790.00 | 46,349 |
| 2024-10-14 | 794.00 | 804.00 | 786.00 | 794.00 | 794.00 | 76,609 |
| 2024-10-11 | 784.00 | 798.00 | 784.00 | 798.00 | 798.00 | 44,532 |
| 2024-10-10 | 790.00 | 796.00 | 783.19 | 790.00 | 790.00 | 137,775 |
| 2024-10-09 | 786.00 | 794.00 | 783.01 | 788.00 | 788.00 | 261,541 |
| 2024-10-08 | 794.00 | 798.00 | 784.70 | 790.00 | 790.00 | 65,345 |
| 2024-10-07 | 790.00 | 810.00 | 783.01 | 790.00 | 790.00 | 62,175 |
| 2024-10-04 | 802.00 | 812.00 | 790.30 | 798.00 | 798.00 | 17,057 |
| 2024-10-03 | 806.00 | 814.00 | 802.00 | 810.00 | 810.00 | 36,169 |
| 2024-10-02 | 802.00 | 818.00 | 800.00 | 810.00 | 810.00 | 50,134 |
| 2024-10-01 | 818.00 | 818.00 | 802.50 | 810.00 | 810.00 | 54,973 |
| 2024-09-30 | 808.00 | 826.00 | 800.00 | 806.00 | 806.00 | 56,503 |
| 2024-09-27 | 830.00 | 830.00 | 806.00 | 816.00 | 816.00 | 78,471 |
| 2024-09-26 | 830.00 | 830.00 | 806.00 | 816.00 | 816.00 | 79,796 |
| 2024-09-25 | 830.00 | 830.00 | 806.52 | 816.00 | 816.00 | 63,499 |
| 2024-09-24 | 800.00 | 823.83 | 800.00 | 820.00 | 820.00 | 50,522 |
| 2024-09-23 | 822.00 | 826.00 | 806.00 | 816.00 | 816.00 | 59,580 |
| 2024-09-20 | 804.00 | 808.00 | 799.01 | 808.00 | 808.00 | 82,240 |
| 2024-09-19 | 820.00 | 824.00 | 797.50 | 810.00 | 810.00 | 81,387 |
| 2024-09-18 | 812.00 | 813.80 | 798.50 | 808.00 | 808.00 | 48,526 |
| 2024-09-17 | 810.00 | 818.00 | 798.00 | 816.00 | 816.00 | 56,262 |
| 2024-09-16 | 814.00 | 814.00 | 796.97 | 810.00 | 810.00 | 52,113 |
| 2024-09-13 | 808.00 | 811.20 | 793.00 | 808.00 | 808.00 | 46,236 |
| 2024-09-12 | 806.00 | 807.60 | 798.40 | 806.00 | 806.00 | 109,815 |
| 2024-09-11 | 796.00 | 802.00 | 783.00 | 802.00 | 802.00 | 52,439 |
| 2024-09-10 | 792.00 | 800.00 | 788.10 | 800.00 | 800.00 | 63,336 |
| 2024-09-09 | 788.00 | 798.00 | 778.00 | 796.00 | 796.00 | 117,898 |
| 2024-09-06 | 782.00 | 796.20 | 778.00 | 778.00 | 778.00 | 31,344 |
| 2024-09-05 | 796.00 | 802.00 | 792.00 | 794.00 | 794.00 | 56,158 |
| 2024-09-04 | 794.00 | 800.00 | 788.64 | 796.00 | 796.00 | 39,825 |
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.