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
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
28/09/2023 584.00p 592.00p 579.76p 588.00p 35889
27/09/2023 588.00p 594.00p 583.07p 588.00p 54634
26/09/2023 582.00p 594.00p 582.00p 588.00p 71246
25/09/2023 598.00p 598.00p 578.00p 578.00p 23535
22/09/2023 594.00p 598.00p 586.12p 592.00p 24373
21/09/2023 594.00p 598.00p 591.97p 592.00p 23296
20/09/2023 596.00p 600.00p 594.00p 598.00p 50831
19/09/2023 594.00p 599.33p 590.00p 598.00p 48729
18/09/2023 592.00p 600.00p 588.00p 600.00p 41622
15/09/2023 600.00p 600.00p 585.60p 596.00p 39856
14/09/2023 588.00p 594.00p 586.00p 588.00p 35088
13/09/2023 586.00p 590.83p 584.53p 588.00p 32242
12/09/2023 586.00p 589.51p 582.00p 586.00p 56241
11/09/2023 590.00p 590.00p 583.26p 590.00p 27306
08/09/2023 580.00p 590.00p 577.08p 590.00p 55097
07/09/2023 576.00p 580.00p 571.26p 580.00p 34634
06/09/2023 570.00p 576.00p 567.28p 576.00p 41784
05/09/2023 568.00p 576.00p 566.00p 576.00p 51553
04/09/2023 566.00p 566.00p 558.00p 565.00p 11552
01/09/2023 566.00p 566.00p 558.10p 562.00p 38689
31/08/2023 558.00p 566.00p 556.16p 562.00p 34721
30/08/2023 564.00p 568.00p 556.00p 558.00p 44232
29/08/2023 562.00p 566.00p 554.07p 566.00p 174637
25/08/2023 554.00p 562.00p 550.84p 562.00p 52360
24/08/2023 550.00p 554.00p 549.26p 554.00p 35614
23/08/2023 544.00p 554.00p 538.72p 554.00p 50170
22/08/2023 528.00p 544.00p 528.00p 538.00p 68878
21/08/2023 540.00p 542.00p 532.66p 538.00p 101235
18/08/2023 536.00p 538.45p 532.00p 532.00p 37214
17/08/2023 538.00p 554.00p 536.00p 536.00p 52101
16/08/2023 542.00p 543.56p 538.88p 540.00p 51482
15/08/2023 548.00p 548.44p 543.60p 544.00p 69234
14/08/2023 550.00p 556.00p 542.00p 544.00p 57025
11/08/2023 554.00p 554.00p 546.00p 550.00p 31921
10/08/2023 558.00p 558.00p 552.00p 556.00p 38549
09/08/2023 560.00p 566.00p 552.00p 558.00p 69508
08/08/2023 558.00p 560.67p 554.00p 556.00p 28339
07/08/2023 560.00p 568.00p 554.00p 556.00p 203695
04/08/2023 562.00p 567.28p 556.52p 566.00p 35851
03/08/2023 560.00p 570.00p 558.16p 566.00p 38081
02/08/2023 562.00p 568.00p 555.06p 566.00p 39876
01/08/2023 562.00p 568.00p 552.40p 568.00p 56796
31/07/2023 560.00p 566.00p 554.00p 566.00p 52496
28/07/2023 556.00p 564.00p 554.00p 556.00p 44449
27/07/2023 558.00p 564.00p 554.00p 560.00p 25179
26/07/2023 552.00p 562.00p 552.00p 562.00p 36776
25/07/2023 560.00p 564.68p 556.00p 562.00p 25625
24/07/2023 556.00p 564.00p 551.14p 564.00p 40765
21/07/2023 554.00p 557.24p 548.00p 554.00p 25307
20/07/2023 560.00p 563.97p 553.64p 560.00p 46951
19/07/2023 554.00p 562.00p 542.00p 562.00p 38601
18/07/2023 546.00p 548.00p 542.00p 548.00p 89750
17/07/2023 542.00p 556.00p 540.86p 544.00p 427152
14/07/2023 542.00p 553.51p 542.00p 548.00p 17832
13/07/2023 548.00p 556.00p 544.00p 548.00p 50377
12/07/2023 550.00p 553.66p 546.84p 548.00p 35566
11/07/2023 552.00p 554.48p 546.00p 552.00p 43087
10/07/2023 546.00p 552.12p 542.00p 550.00p 38012
07/07/2023 556.00p 560.00p 546.00p 546.00p 35273
06/07/2023 558.00p 568.00p 556.00p 556.00p 18888
05/07/2023 568.00p 568.00p 556.00p 568.00p 13577
04/07/2023 560.00p 568.00p 558.00p 563.00p 24610
03/07/2023 558.00p 566.00p 553.58p 566.00p 44688
30/06/2023 558.00p 564.00p 550.00p 558.00p 10984
29/06/2023 556.00p 558.00p 550.28p 558.00p 34314
28/06/2023 548.00p 556.00p 540.60p 556.00p 123859
27/06/2023 546.00p 550.00p 544.00p 548.00p 22980
26/06/2023 544.00p 556.68p 542.00p 542.00p 13485
23/06/2023 548.00p 551.00p 546.00p 546.00p 29533
22/06/2023 550.00p 560.00p 547.32p 553.00p 15724
21/06/2023 554.00p 558.00p 552.00p 558.00p 21228
20/06/2023 554.00p 555.50p 552.60p 554.00p 26735
19/06/2023 554.00p 560.00p 546.00p 556.00p 30581
16/06/2023 554.00p 562.00p 551.80p 554.00p 28830
15/06/2023 558.00p 564.00p 550.00p 556.00p 26956
14/06/2023 560.00p 564.00p 558.00p 560.00p 34377
13/06/2023 552.00p 558.00p 552.00p 558.00p 29984
12/06/2023 552.00p 556.00p 550.33p 554.00p 33167
09/06/2023 550.00p 554.00p 542.75p 552.00p 25854
08/06/2023 550.00p 554.00p 546.66p 552.00p 46879
07/06/2023 552.00p 558.00p 539.66p 558.00p 35273
06/06/2023 540.00p 548.00p 538.75p 548.00p 46769
05/06/2023 540.00p 548.00p 539.68p 544.00p 25419
02/06/2023 540.00p 548.00p 534.00p 543.00p 51126
01/06/2023 540.00p 544.00p 530.00p 540.00p 105092
31/05/2023 542.00p 544.00p 530.36p 540.00p 64861

*Close Price adjusted for both dividends and splits