abrdn New India Investment Trust Ord (ANII.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:38PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 782.00 | 796.00 | 782.00 | 793.76 | 793.76 | 39,955 |
| 17 Jun 2024 | 780.00 | 794.00 | 780.00 | 786.00 | 786.00 | 92,344 |
| 14 Jun 2024 | 788.00 | 792.00 | 780.00 | 780.00 | 780.00 | 44,181 |
| 13 Jun 2024 | 796.00 | 800.00 | 780.75 | 782.00 | 782.00 | 115,158 |
| 12 Jun 2024 | 794.00 | 797.10 | 790.00 | 796.00 | 796.00 | 182,066 |
| 11 Jun 2024 | 794.00 | 798.00 | 786.00 | 794.00 | 794.00 | 103,026 |
| 10 Jun 2024 | 782.00 | 795.39 | 779.03 | 792.00 | 792.00 | 83,186 |
| 07 Jun 2024 | 770.00 | 786.00 | 762.88 | 786.00 | 786.00 | 89,159 |
| 06 Jun 2024 | 752.00 | 764.00 | 742.00 | 764.00 | 764.00 | 74,775 |
| 05 Jun 2024 | 736.00 | 760.00 | 726.00 | 752.00 | 752.00 | 54,020 |
| 04 Jun 2024 | 740.00 | 748.00 | 668.00 | 728.00 | 728.00 | 194,463 |
| 03 Jun 2024 | 752.00 | 774.00 | 745.57 | 764.00 | 764.00 | 76,335 |
| 31 May 2024 | 738.00 | 748.00 | 735.43 | 740.00 | 740.00 | 32,282 |
| 30 May 2024 | 740.00 | 748.00 | 736.00 | 736.00 | 736.00 | 42,810 |
| 29 May 2024 | 742.00 | 752.00 | 740.00 | 750.00 | 750.00 | 36,333 |
| 28 May 2024 | 758.00 | 758.00 | 742.00 | 748.00 | 748.00 | 29,280 |
| 24 May 2024 | 752.00 | 759.28 | 747.33 | 748.00 | 748.00 | 18,702 |
| 23 May 2024 | 750.00 | 758.00 | 746.00 | 752.00 | 752.00 | 52,761 |
| 22 May 2024 | 756.00 | 758.00 | 736.00 | 746.00 | 746.00 | 13,832 |
| 21 May 2024 | 736.00 | 754.00 | 735.00 | 748.00 | 748.00 | 72,606 |
| 20 May 2024 | 746.00 | 752.80 | 739.36 | 746.00 | 746.00 | 100,122 |
| 17 May 2024 | 742.00 | 746.40 | 737.44 | 744.00 | 744.00 | 73,550 |
| 16 May 2024 | 744.00 | 758.00 | 738.64 | 742.00 | 742.00 | 151,621 |
| 15 May 2024 | 750.00 | 766.00 | 744.00 | 744.00 | 744.00 | 65,772 |
| 14 May 2024 | 744.00 | 768.00 | 744.00 | 751.00 | 751.00 | 30,037 |
| 13 May 2024 | 760.00 | 770.00 | 744.61 | 746.00 | 746.00 | 70,999 |
| 10 May 2024 | 754.00 | 768.00 | 754.00 | 754.00 | 754.00 | 34,262 |
| 09 May 2024 | 752.00 | 770.00 | 748.00 | 748.00 | 748.00 | 44,982 |
| 08 May 2024 | 760.00 | 764.00 | 750.00 | 750.00 | 750.00 | 68,481 |
| 07 May 2024 | 768.00 | 768.00 | 755.78 | 758.00 | 758.00 | 63,247 |
| 03 May 2024 | 752.00 | 768.00 | 742.00 | 752.00 | 752.00 | 58,433 |
| 02 May 2024 | 764.00 | 761.27 | 758.00 | 760.00 | 760.00 | 83,373 |
| 01 May 2024 | 760.00 | 764.00 | 750.00 | 758.00 | 758.00 | 60,724 |
| 30 Apr 2024 | 748.00 | 750.00 | 750.00 | 750.00 | 750.00 | 96,829 |
| 29 Apr 2024 | 730.00 | 746.00 | 718.00 | 746.00 | 746.00 | 320,863 |
| 26 Apr 2024 | 722.00 | 726.00 | 715.30 | 726.00 | 726.00 | 27,958 |
| 25 Apr 2024 | 712.00 | 717.40 | 700.00 | 714.00 | 714.00 | 54,328 |
| 24 Apr 2024 | 716.00 | 722.00 | 706.00 | 714.00 | 714.00 | 27,878 |
| 23 Apr 2024 | 706.00 | 714.00 | 694.80 | 714.00 | 714.00 | 31,568 |
| 22 Apr 2024 | 700.00 | 706.00 | 678.08 | 704.00 | 704.00 | 26,480 |
| 19 Apr 2024 | 694.00 | 698.00 | 676.08 | 695.00 | 695.00 | 28,842 |
| 18 Apr 2024 | 690.00 | 698.00 | 678.79 | 698.00 | 698.00 | 53,888 |
| 17 Apr 2024 | 694.00 | 694.00 | 682.58 | 688.00 | 688.00 | 59,323 |
| 16 Apr 2024 | 688.00 | 698.00 | 683.92 | 690.00 | 690.00 | 98,167 |
| 15 Apr 2024 | 692.00 | 698.00 | 673.20 | 690.00 | 690.00 | 42,542 |
| 12 Apr 2024 | 682.00 | 696.00 | 679.30 | 692.00 | 692.00 | 40,788 |
| 11 Apr 2024 | 662.00 | 690.00 | 662.00 | 688.00 | 688.00 | 60,156 |
| 10 Apr 2024 | 672.00 | 678.00 | 670.00 | 678.00 | 678.00 | 62,759 |
| 09 Apr 2024 | 670.00 | 678.00 | 650.00 | 678.00 | 678.00 | 57,372 |
| 08 Apr 2024 | 664.00 | 676.00 | 655.00 | 672.00 | 672.00 | 58,991 |
| 05 Apr 2024 | 662.00 | 670.00 | 651.60 | 670.00 | 670.00 | 66,023 |
| 04 Apr 2024 | 664.00 | 664.00 | 660.00 | 664.00 | 664.00 | 314,035 |
| 03 Apr 2024 | 654.00 | 662.10 | 644.00 | 664.00 | 664.00 | 32,903 |
| 02 Apr 2024 | 652.00 | 654.00 | 636.02 | 650.00 | 650.00 | 65,185 |
| 28 Mar 2024 | 648.00 | 654.00 | 636.70 | 652.00 | 652.00 | 63,378 |
| 27 Mar 2024 | 640.00 | 644.02 | 636.45 | 644.00 | 644.00 | 82,057 |
| 26 Mar 2024 | 636.00 | 640.00 | 631.00 | 636.00 | 636.00 | 241,303 |
| 25 Mar 2024 | 638.00 | 646.00 | 633.86 | 640.00 | 640.00 | 61,558 |
| 22 Mar 2024 | 638.00 | 640.66 | 630.34 | 640.00 | 640.00 | 87,212 |
| 21 Mar 2024 | 626.00 | 636.00 | 621.98 | 636.00 | 636.00 | 67,882 |
| 20 Mar 2024 | 628.00 | 629.60 | 621.86 | 626.00 | 626.00 | 57,945 |
| 19 Mar 2024 | 632.00 | 635.69 | 628.00 | 632.00 | 632.00 | 35,209 |
| 18 Mar 2024 | 642.00 | 644.61 | 636.00 | 636.00 | 636.00 | 80,123 |
| 15 Mar 2024 | 642.00 | 652.00 | 638.00 | 642.00 | 642.00 | 71,163 |
| 14 Mar 2024 | 644.00 | 654.00 | 642.00 | 646.00 | 646.00 | 34,633 |
| 13 Mar 2024 | 664.00 | 665.86 | 646.00 | 646.00 | 646.00 | 71,777 |
| 12 Mar 2024 | 668.00 | 678.00 | 666.00 | 666.00 | 666.00 | 20,907 |
| 11 Mar 2024 | 674.00 | 684.00 | 668.00 | 668.00 | 668.00 | 64,380 |
| 08 Mar 2024 | 678.00 | 680.70 | 669.86 | 676.00 | 676.00 | 115,979 |
| 07 Mar 2024 | 678.00 | 686.00 | 672.24 | 678.00 | 678.00 | 22,058 |
| 06 Mar 2024 | 680.00 | 683.76 | 676.00 | 676.00 | 676.00 | 26,967 |
| 05 Mar 2024 | 674.00 | 686.00 | 674.00 | 676.00 | 676.00 | 20,947 |
| 04 Mar 2024 | 676.00 | 690.00 | 671.78 | 680.00 | 680.00 | 63,850 |
| 01 Mar 2024 | 674.00 | 680.00 | 667.72 | 680.00 | 680.00 | 48,343 |
| 29 Feb 2024 | 672.00 | 674.00 | 662.48 | 674.00 | 674.00 | 56,643 |
| 28 Feb 2024 | 668.00 | 673.89 | 662.00 | 668.00 | 668.00 | 47,828 |
| 27 Feb 2024 | 678.00 | 678.00 | 668.00 | 674.00 | 674.00 | 31,251 |
| 26 Feb 2024 | 666.00 | 680.00 | 666.00 | 668.00 | 668.00 | 29,482 |
| 23 Feb 2024 | 672.00 | 680.00 | 670.72 | 678.00 | 678.00 | 18,030 |
| 22 Feb 2024 | 674.00 | 678.00 | 666.00 | 666.00 | 666.00 | 99,055 |
| 21 Feb 2024 | 672.00 | 673.36 | 667.68 | 670.00 | 670.00 | 44,489 |
| 20 Feb 2024 | 674.00 | 677.48 | 668.00 | 668.00 | 668.00 | 38,540 |
| 19 Feb 2024 | 672.00 | 680.00 | 672.00 | 672.00 | 672.00 | 24,224 |
| 16 Feb 2024 | 674.00 | 676.00 | 666.48 | 670.00 | 670.00 | 78,838 |
| 15 Feb 2024 | 670.00 | 678.00 | 659.07 | 668.00 | 668.00 | 24,308 |
| 14 Feb 2024 | 666.00 | 671.30 | 659.05 | 664.00 | 664.00 | 70,084 |
| 13 Feb 2024 | 660.00 | 669.10 | 658.20 | 660.00 | 660.00 | 30,686 |
| 12 Feb 2024 | 664.00 | 668.28 | 656.44 | 658.00 | 658.00 | 32,041 |
| 09 Feb 2024 | 664.00 | 679.80 | 659.90 | 668.00 | 668.00 | 90,264 |
| 08 Feb 2024 | 680.00 | 680.00 | 658.00 | 658.00 | 658.00 | 67,156 |
| 07 Feb 2024 | 666.00 | 674.00 | 660.00 | 664.00 | 664.00 | 30,533 |
| 06 Feb 2024 | 670.00 | 674.00 | 658.00 | 672.00 | 672.00 | 161,255 |
| 05 Feb 2024 | 666.00 | 676.00 | 663.76 | 666.00 | 666.00 | 78,498 |
| 02 Feb 2024 | 664.00 | 670.00 | 664.00 | 666.00 | 666.00 | 83,933 |
| 01 Feb 2024 | 666.00 | 668.00 | 654.70 | 664.00 | 664.00 | 17,211 |
| 31 Jan 2024 | 662.00 | 662.00 | 654.30 | 662.00 | 662.00 | 61,364 |
| 30 Jan 2024 | 658.00 | 664.00 | 656.00 | 658.00 | 658.00 | 69,591 |
| 29 Jan 2024 | 662.00 | 662.00 | 653.30 | 658.00 | 658.00 | 125,176 |
| 26 Jan 2024 | 656.00 | 662.00 | 652.41 | 656.00 | 656.00 | 84,894 |
| 25 Jan 2024 | 660.00 | 664.00 | 656.40 | 660.00 | 660.00 | 37,914 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.