Abrdn New India Investment Trust (ANII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn New India Investment Trust

Date Open High Low Close* Volume
15/07/2024 810.00p 816.00p 800.35p 802.00p 57878
12/07/2024 806.00p 820.00p 802.00p 804.00p 75993
11/07/2024 812.00p 816.00p 808.12p 810.00p 71398
10/07/2024 812.00p 816.00p 808.75p 810.00p 80326
09/07/2024 820.00p 824.00p 810.75p 816.00p 117587
08/07/2024 806.00p 822.00p 806.00p 816.00p 96187
05/07/2024 822.00p 824.00p 808.00p 810.00p 77842
04/07/2024 824.00p 824.00p 818.00p 822.00p 78113
03/07/2024 822.00p 824.00p 818.72p 822.00p 68218
02/07/2024 820.00p 824.00p 813.14p 820.00p 90977
01/07/2024 820.00p 826.00p 816.00p 820.00p 51928
28/06/2024 822.00p 826.00p 807.40p 824.00p 54635
27/06/2024 818.00p 822.00p 805.14p 814.00p 76914
26/06/2024 812.00p 816.80p 812.00p 816.00p 28279
25/06/2024 812.00p 816.00p 808.09p 810.00p 40553
24/06/2024 812.00p 818.00p 803.50p 812.00p 47708
21/06/2024 800.00p 812.00p 796.63p 812.00p 58560
20/06/2024 794.00p 804.00p 787.25p 804.00p 50321
19/06/2024 790.00p 798.00p 782.00p 794.00p 47127
18/06/2024 786.00p 796.00p 782.00p 792.00p 83633
17/06/2024 780.00p 794.00p 780.00p 786.00p 92345
14/06/2024 788.00p 792.00p 780.00p 780.00p 44181
13/06/2024 796.00p 800.00p 780.75p 782.00p 115158
12/06/2024 794.00p 797.10p 790.00p 796.00p 182066
11/06/2024 794.00p 798.00p 786.00p 794.00p 88026
10/06/2024 782.00p 795.39p 779.02p 792.00p 58186
07/06/2024 770.00p 786.00p 762.88p 786.00p 65159
06/06/2024 752.00p 764.00p 742.00p 764.00p 47775
05/06/2024 736.00p 760.00p 726.00p 752.00p 54020
04/06/2024 740.00p 748.00p 668.00p 728.00p 194463
03/06/2024 752.00p 774.00p 745.57p 764.00p 76335
31/05/2024 738.00p 748.00p 735.43p 740.00p 32282
30/05/2024 740.00p 748.00p 736.00p 736.00p 42810
29/05/2024 742.00p 752.00p 740.00p 750.00p 36333
28/05/2024 758.00p 758.00p 742.00p 748.00p 29280
24/05/2024 752.00p 759.28p 747.33p 748.00p 18702
23/05/2024 750.00p 758.00p 746.00p 752.00p 52761
22/05/2024 756.00p 758.00p 736.00p 746.00p 13832
21/05/2024 736.00p 754.00p 735.00p 748.00p 52623
20/05/2024 746.00p 752.80p 739.36p 746.00p 88768
17/05/2024 742.00p 746.40p 737.44p 744.00p 55626
16/05/2024 744.00p 758.00p 738.64p 742.00p 151621
15/05/2024 750.00p 766.00p 744.00p 744.00p 40772
14/05/2024 744.00p 768.00p 744.00p 751.00p 30037
13/05/2024 760.00p 770.00p 744.61p 746.00p 59255
10/05/2024 754.00p 768.00p 754.00p 754.00p 23841
09/05/2024 752.00p 770.00p 748.00p 748.00p 44982
08/05/2024 760.00p 764.00p 750.00p 750.00p 42481
07/05/2024 768.00p 768.00p 755.78p 758.00p 63247
03/05/2024 752.00p 768.00p 742.00p 752.00p 58433
02/05/2024 764.00p 770.00p 756.00p 760.00p 52444
01/05/2024 760.00p 764.00p 750.00p 758.00p 60725
30/04/2024 748.00p 756.00p 731.72p 750.00p 97328
29/04/2024 730.00p 746.00p 718.00p 746.00p 245863
26/04/2024 722.00p 726.00p 715.30p 726.00p 27958
25/04/2024 712.00p 717.40p 700.00p 714.00p 41828
24/04/2024 716.00p 722.00p 706.00p 714.00p 27878
23/04/2024 706.00p 714.00p 694.80p 714.00p 31568
22/04/2024 700.00p 706.00p 678.08p 704.00p 26478
19/04/2024 694.00p 698.00p 676.08p 695.00p 16142
18/04/2024 690.00p 698.00p 678.79p 698.00p 53888
17/04/2024 694.00p 694.00p 682.58p 688.00p 29323
16/04/2024 688.00p 698.00p 683.92p 690.00p 68167
15/04/2024 692.00p 698.00p 673.20p 690.00p 42542
12/04/2024 682.00p 696.00p 679.30p 692.00p 40788
11/04/2024 662.00p 690.00p 662.00p 688.00p 60156
10/04/2024 672.00p 678.00p 670.00p 678.00p 37759
09/04/2024 670.00p 678.00p 650.00p 678.00p 32372
08/04/2024 664.00p 676.00p 655.00p 672.00p 33991
05/04/2024 662.00p 670.00p 651.60p 670.00p 41023
04/04/2024 664.00p 670.00p 658.96p 664.00p 289035
03/04/2024 654.00p 664.00p 644.00p 664.00p 32903
02/04/2024 652.00p 654.00p 636.02p 650.00p 65185
28/03/2024 648.00p 654.00p 636.70p 652.00p 63378
27/03/2024 640.00p 644.02p 636.45p 644.00p 81995
26/03/2024 636.00p 640.00p 631.00p 636.00p 211567
25/03/2024 638.00p 646.00p 633.86p 640.00p 36515
22/03/2024 638.00p 640.66p 630.34p 640.00p 87212
21/03/2024 626.00p 636.00p 621.98p 636.00p 43725
20/03/2024 632.00p 632.00p 632.00p 626.00p 57945
19/03/2024 632.00p 635.69p 628.00p 632.00p 35209
18/03/2024 642.00p 644.61p 636.00p 636.00p 62536
15/03/2024 642.00p 652.00p 638.00p 642.00p 51848
14/03/2024 644.00p 654.00p 642.00p 646.00p 34633
13/03/2024 664.00p 665.86p 646.00p 646.00p 71695
12/03/2024 668.00p 678.00p 666.00p 666.00p 20907
11/03/2024 674.00p 684.00p 668.00p 668.00p 18880
08/03/2024 678.00p 680.70p 669.86p 676.00p 65942
07/03/2024 678.00p 686.00p 672.24p 678.00p 22058
06/03/2024 680.00p 683.76p 676.00p 676.00p 24267
05/03/2024 674.00p 686.00p 674.00p 676.00p 20947
04/03/2024 676.00p 690.00p 671.78p 680.00p 37691
01/03/2024 674.00p 680.00p 667.72p 680.00p 48343
29/02/2024 672.00p 674.00p 662.48p 674.00p 56643
28/02/2024 668.00p 673.89p 662.00p 668.00p 36200
27/02/2024 678.00p 678.00p 668.00p 674.00p 31251
26/02/2024 666.00p 680.00p 666.00p 668.00p 29482
23/02/2024 672.00p 680.00p 670.72p 678.00p 18030
22/02/2024 674.00p 678.00p 666.00p 666.00p 99055
21/02/2024 672.00p 673.36p 667.68p 670.00p 27489
20/02/2024 674.00p 677.48p 668.00p 668.00p 25490
19/02/2024 672.00p 680.00p 672.00p 672.00p 24224
16/02/2024 674.00p 676.00p 666.48p 670.00p 78838
15/02/2024 670.00p 678.00p 659.07p 668.00p 24308
14/02/2024 666.00p 671.30p 659.05p 664.00p 45084
13/02/2024 660.00p 669.10p 658.20p 660.00p 30686
12/02/2024 664.00p 668.28p 656.44p 658.00p 32041
09/02/2024 664.00p 679.80p 659.90p 668.00p 67764
08/02/2024 680.00p 680.00p 658.00p 658.00p 67156
07/02/2024 666.00p 674.00p 660.00p 664.00p 30533
06/02/2024 670.00p 674.00p 658.00p 672.00p 151155
05/02/2024 666.00p 676.00p 663.76p 666.00p 45434
02/02/2024 664.00p 670.00p 664.00p 666.00p 34147
01/02/2024 666.00p 668.00p 654.70p 664.00p 16852
31/01/2024 662.00p 662.00p 654.30p 662.00p 35182
30/01/2024 658.00p 664.00p 656.00p 658.00p 41891
29/01/2024 662.00p 662.00p 653.30p 658.00p 100176
26/01/2024 656.00p 662.00p 652.41p 656.00p 84894
25/01/2024 660.00p 664.00p 656.40p 660.00p 37914
24/01/2024 660.00p 660.85p 656.62p 660.00p 204617
23/01/2024 662.00p 664.00p 654.00p 658.00p 84811
22/01/2024 650.00p 664.00p 650.00p 662.00p 251631
19/01/2024 662.00p 663.52p 653.84p 662.00p 136329
18/01/2024 656.00p 662.00p 652.48p 654.00p 64539
17/01/2024 660.00p 665.00p 646.00p 660.00p 52079
16/01/2024 662.00p 670.00p 662.00p 668.00p 27393
15/01/2024 672.00p 672.00p 666.00p 672.00p 43292
12/01/2024 668.00p 670.36p 664.00p 668.00p 58272
11/01/2024 664.00p 670.00p 662.00p 664.00p 58693
10/01/2024 662.00p 666.00p 657.84p 664.00p 56847
09/01/2024 662.00p 668.00p 657.60p 660.00p 58808
08/01/2024 660.00p 668.00p 652.00p 660.00p 57170
05/01/2024 666.00p 668.00p 662.67p 666.00p 51408
04/01/2024 662.00p 664.00p 652.00p 664.00p 59650
03/01/2024 656.00p 662.24p 655.72p 658.00p 53519
02/01/2024 660.00p 666.00p 652.58p 660.00p 32760
29/12/2023 660.00p 664.36p 652.16p 662.00p 65991
28/12/2023 660.00p 662.00p 654.00p 662.00p 53110
27/12/2023 646.00p 655.56p 644.86p 654.00p 43216
22/12/2023 640.00p 644.00p 631.25p 644.00p 46719
21/12/2023 636.00p 644.00p 630.00p 640.00p 63105
20/12/2023 642.00p 658.00p 634.00p 640.00p 19554
19/12/2023 650.00p 650.32p 636.00p 640.00p 34780
18/12/2023 636.00p 650.00p 636.00p 644.00p 53655
15/12/2023 644.00p 646.90p 636.00p 646.00p 59990
14/12/2023 642.00p 650.00p 636.00p 638.00p 53651
13/12/2023 656.00p 656.00p 638.00p 638.00p 49986
12/12/2023 648.00p 656.86p 640.00p 640.00p 87433
11/12/2023 644.00p 652.44p 637.21p 650.00p 70674
08/12/2023 632.00p 642.29p 632.00p 642.00p 28009
07/12/2023 644.00p 644.00p 630.00p 638.00p 42076
06/12/2023 630.00p 646.00p 626.16p 646.00p 52227
05/12/2023 626.00p 636.00p 622.00p 636.00p 60351
04/12/2023 608.00p 625.34p 605.02p 622.00p 36630
01/12/2023 606.00p 608.00p 595.15p 608.00p 13045
30/11/2023 604.00p 606.00p 590.50p 604.00p 48469
29/11/2023 594.00p 601.36p 592.00p 596.00p 19899
28/11/2023 594.00p 600.56p 592.00p 594.00p 42728
27/11/2023 592.00p 604.00p 588.00p 588.00p 42960
24/11/2023 592.00p 604.00p 587.01p 592.00p 20680
23/11/2023 588.00p 599.84p 588.00p 588.00p 10029
22/11/2023 600.00p 602.00p 592.00p 600.00p 25366
21/11/2023 596.00p 599.24p 596.00p 598.00p 17024
20/11/2023 594.00p 596.00p 592.00p 596.00p 20825
17/11/2023 592.00p 594.00p 591.16p 594.00p 30009
16/11/2023 586.00p 592.00p 586.00p 592.00p 32046
15/11/2023 580.00p 591.86p 580.00p 586.00p 59614
14/11/2023 582.00p 587.96p 575.92p 586.00p 52511
13/11/2023 586.00p 588.00p 572.00p 588.00p 25024
10/11/2023 584.00p 586.00p 580.00p 580.00p 61476
09/11/2023 574.00p 586.00p 572.00p 580.00p 61291
08/11/2023 578.00p 582.00p 564.29p 580.00p 23688
07/11/2023 576.00p 578.00p 570.00p 578.00p 55195
06/11/2023 566.00p 578.00p 566.00p 574.00p 44568
03/11/2023 570.00p 574.00p 564.29p 574.00p 39317
02/11/2023 572.00p 576.00p 563.55p 572.00p 48871
01/11/2023 568.00p 576.00p 563.44p 570.00p 74032
31/10/2023 568.00p 569.50p 562.00p 568.00p 33348
30/10/2023 566.00p 572.00p 562.50p 568.00p 40456
27/10/2023 568.00p 574.00p 560.25p 564.00p 59547
26/10/2023 566.00p 580.00p 561.48p 564.00p 37869
25/10/2023 576.00p 584.00p 568.63p 574.00p 63617
24/10/2023 578.00p 586.70p 576.00p 580.00p 28081
23/10/2023 582.00p 598.00p 581.00p 584.00p 33031
20/10/2023 594.00p 595.56p 584.30p 590.00p 28782
19/10/2023 594.00p 600.00p 588.68p 594.00p 17888
18/10/2023 596.00p 598.26p 592.00p 596.00p 29751
17/10/2023 596.00p 598.00p 593.42p 598.00p 34185
16/10/2023 594.00p 598.00p 586.32p 598.00p 29087
13/10/2023 596.00p 598.00p 586.32p 596.00p 47401
12/10/2023 596.00p 598.00p 586.16p 598.00p 31579
11/10/2023 590.00p 596.00p 583.98p 594.00p 29048
10/10/2023 588.00p 590.91p 587.36p 590.00p 20946
09/10/2023 588.00p 596.00p 582.00p 586.00p 67030
06/10/2023 590.00p 591.70p 584.86p 590.00p 24632
05/10/2023 586.00p 592.00p 582.00p 586.00p 41353
04/10/2023 584.00p 588.00p 583.74p 588.00p 31267
03/10/2023 582.00p 592.00p 580.24p 588.00p 13095
02/10/2023 586.00p 594.00p 582.00p 586.00p 25286
29/09/2023 580.00p 589.97p 578.00p 582.00p 32463

*Close Price adjusted for both dividends and splits