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
24/12/2024 808.00p 824.00p 801.20p 808.00p 10070
23/12/2024 820.00p 824.00p 800.00p 808.00p 27270
20/12/2024 812.00p 824.00p 798.48p 810.00p 25442
19/12/2024 812.00p 826.00p 802.00p 818.00p 19759
18/12/2024 812.00p 828.00p 807.72p 818.00p 23720
17/12/2024 802.00p 828.00p 802.00p 816.00p 27507
16/12/2024 830.00p 830.00p 816.00p 830.00p 36257
13/12/2024 824.00p 830.00p 813.44p 830.00p 41357
12/12/2024 806.00p 820.00p 806.00p 818.00p 71556
11/12/2024 804.00p 826.00p 804.00p 818.00p 59435
10/12/2024 824.00p 824.00p 806.90p 816.00p 24865
09/12/2024 818.00p 818.00p 806.00p 810.00p 69958
06/12/2024 806.00p 816.00p 804.88p 814.00p 113530
05/12/2024 808.00p 816.29p 801.60p 810.00p 117562
04/12/2024 800.00p 806.00p 790.00p 804.00p 80855
03/12/2024 796.00p 808.00p 786.00p 796.00p 41859
02/12/2024 796.00p 806.00p 787.00p 796.00p 51285
29/11/2024 798.00p 806.00p 786.02p 796.00p 126502
28/11/2024 792.00p 808.00p 786.00p 786.00p 32261
27/11/2024 804.00p 814.00p 792.00p 800.00p 111137
26/11/2024 800.00p 814.00p 794.51p 812.00p 35960
25/11/2024 788.00p 810.00p 772.00p 808.00p 76246
22/11/2024 768.00p 792.00p 764.00p 792.00p 58455
21/11/2024 770.00p 776.00p 758.00p 766.00p 69656
20/11/2024 762.00p 776.00p 758.00p 764.00p 51455
19/11/2024 766.00p 776.08p 762.31p 766.00p 44675
18/11/2024 764.00p 774.00p 754.84p 766.00p 54145
15/11/2024 764.00p 772.00p 750.00p 764.00p 23572
14/11/2024 768.00p 768.00p 749.00p 762.00p 53700
13/11/2024 758.00p 768.00p 752.72p 758.00p 63211
12/11/2024 764.00p 774.00p 762.00p 768.00p 48567
11/11/2024 762.00p 776.00p 762.00p 768.00p 42672
08/11/2024 760.00p 778.00p 754.00p 762.00p 42147
07/11/2024 770.00p 774.00p 757.54p 764.00p 47647
06/11/2024 764.00p 770.00p 752.00p 768.00p 43732
05/11/2024 744.00p 760.00p 744.00p 756.00p 61093
04/11/2024 756.00p 768.00p 746.00p 760.00p 33303
01/11/2024 748.00p 768.00p 748.00p 758.00p 31377
31/10/2024 762.00p 768.00p 744.00p 766.00p 59818
30/10/2024 746.00p 768.00p 746.00p 752.00p 21672
29/10/2024 746.00p 761.73p 744.00p 748.00p 73438
28/10/2024 756.00p 760.00p 746.12p 748.00p 116122
25/10/2024 754.00p 770.00p 742.12p 760.00p 46243
24/10/2024 760.00p 764.68p 752.00p 760.00p 56255
23/10/2024 770.00p 772.00p 754.00p 760.00p 59018
22/10/2024 762.00p 778.00p 757.01p 766.00p 129926
21/10/2024 770.00p 784.00p 760.00p 760.00p 328080
18/10/2024 784.00p 787.94p 774.30p 780.00p 56606
17/10/2024 782.00p 808.00p 777.99p 784.00p 48001
16/10/2024 790.00p 810.00p 781.13p 790.00p 139054
15/10/2024 800.00p 808.00p 782.70p 790.00p 31349
14/10/2024 794.00p 804.00p 786.00p 794.00p 61610
11/10/2024 784.00p 798.00p 784.00p 798.00p 24532
10/10/2024 790.00p 796.00p 783.19p 790.00p 110008
09/10/2024 786.00p 794.00p 783.01p 788.00p 241541
08/10/2024 794.00p 798.00p 784.70p 790.00p 50345
07/10/2024 790.00p 810.00p 783.01p 790.00p 46110
04/10/2024 802.00p 812.00p 790.30p 798.00p 17057
03/10/2024 806.00p 814.00p 802.00p 810.00p 21569
02/10/2024 802.00p 818.00p 800.00p 810.00p 50135
01/10/2024 818.00p 818.00p 802.50p 810.00p 54973
30/09/2024 808.00p 826.00p 800.00p 806.00p 44929
27/09/2024 830.00p 830.00p 806.00p 816.00p 55972
26/09/2024 830.00p 830.00p 806.00p 816.00p 44796
25/09/2024 830.00p 830.00p 806.52p 816.00p 44499
24/09/2024 800.00p 823.83p 800.00p 820.00p 39522
23/09/2024 822.00p 826.00p 806.00p 816.00p 34581
20/09/2024 804.00p 808.00p 799.01p 808.00p 67240
19/09/2024 820.00p 824.00p 797.50p 810.00p 61387
18/09/2024 812.00p 813.80p 798.50p 808.00p 33526
17/09/2024 810.00p 818.00p 798.00p 816.00p 41263
16/09/2024 814.00p 814.00p 796.97p 810.00p 37113
13/09/2024 808.00p 811.20p 793.00p 808.00p 31237
12/09/2024 806.00p 807.60p 798.40p 806.00p 94816
11/09/2024 796.00p 802.00p 783.00p 802.00p 37439
10/09/2024 792.00p 800.00p 788.10p 800.00p 39336
09/09/2024 788.00p 798.00p 778.00p 796.00p 117898
06/09/2024 782.00p 796.20p 778.00p 778.00p 31344
05/09/2024 796.00p 802.00p 792.00p 794.00p 56158
04/09/2024 794.00p 800.00p 788.64p 796.00p 39825
03/09/2024 806.00p 806.00p 794.12p 804.00p 64982
30/08/2024 794.00p 804.00p 787.92p 802.00p 71197
29/08/2024 790.00p 804.00p 789.01p 792.00p 212169
28/08/2024 804.00p 804.00p 792.00p 794.00p 84357
27/08/2024 800.00p 806.00p 793.96p 798.00p 81724
23/08/2024 804.00p 804.00p 792.06p 800.00p 98314
22/08/2024 800.00p 808.00p 794.00p 800.00p 77165
21/08/2024 788.00p 808.00p 788.00p 802.00p 54450
20/08/2024 802.00p 808.00p 800.55p 802.00p 23656
19/08/2024 798.00p 808.00p 788.96p 802.00p 52184
16/08/2024 792.00p 808.00p 790.00p 794.00p 35726
15/08/2024 796.00p 808.00p 788.00p 792.00p 67797
14/08/2024 796.00p 802.00p 792.16p 796.00p 57564
13/08/2024 800.00p 808.00p 782.51p 798.00p 55585
12/08/2024 798.00p 806.00p 786.00p 796.00p 20587
09/08/2024 790.00p 802.00p 782.00p 786.00p 138007
08/08/2024 790.00p 802.00p 785.00p 802.00p 80163
07/08/2024 800.00p 800.00p 784.62p 790.00p 34201
06/08/2024 776.00p 802.00p 768.75p 780.00p 91749
05/08/2024 786.00p 798.00p 770.00p 774.00p 68024
02/08/2024 810.00p 810.00p 789.45p 804.00p 46759
01/08/2024 814.00p 814.00p 802.00p 812.00p 36786
31/07/2024 806.00p 816.00p 800.00p 816.00p 88712
30/07/2024 800.00p 812.00p 791.55p 812.00p 63310
29/07/2024 798.00p 802.00p 792.46p 802.00p 56525
26/07/2024 780.00p 797.38p 769.36p 796.00p 62623
25/07/2024 776.00p 778.12p 766.52p 778.00p 141731
24/07/2024 778.00p 779.34p 770.00p 770.00p 51053
23/07/2024 782.00p 784.24p 778.00p 778.00p 69863
22/07/2024 788.00p 800.00p 782.00p 782.00p 193166
19/07/2024 798.00p 800.00p 788.00p 794.00p 28628
18/07/2024 806.00p 814.00p 796.00p 796.00p 75850
17/07/2024 800.00p 808.00p 796.75p 798.00p 48594
16/07/2024 802.00p 814.00p 796.75p 804.00p 44762
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

*Close Price adjusted for both dividends and splits