Aberdeen New India Investment Trust PLC - ANII.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	783.39	783	783	800	776	33,157
September 04, 2025	787.5	786	786	800	783.88	79,154
September 03, 2025	774	788	788	792	774	54,690
September 02, 2025	798	784	784	798	772.82	93,670
September 01, 2025	773.73	776	776	788	772	56,514
August 29, 2025	790.4	778	778	800	774.92	27,145
August 28, 2025	788	784	784	808	782.63	25,681
August 27, 2025	800.56	790	790	806	786	83,391
August 26, 2025	796	792	792	810	790.63	75,485
August 22, 2025	798.67	798	798	810	797.2	17,885
August 21, 2025	797.36	804	804	812	797.36	96,562
August 20, 2025	790.34	809	809	809	790.14	25,940
August 19, 2025	796	799	799	799	785.6	20,407
August 18, 2025	777.47	790	790	797	776	36,779
August 15, 2025	782.6	778	778	796	776	29,985
August 14, 2025	777.86	778	778	796	777.86	23,110
August 13, 2025	782.6	780	780	794	776	18,744
August 12, 2025	786.18	784	784	796	776	18,640
August 11, 2025	776.2	788	788	796	776	21,469
August 08, 2025	788.5	778	778	804	778	29,394
August 07, 2025	780	790	790	800	780	50,971
August 06, 2025	808	792	792	808	782.81	54,328
August 05, 2025	793	794	794	808	790	37,673
August 04, 2025	799.23	794	794	808	788	51,995
August 01, 2025	789.1	798	798	810	789.1	28,653
July 31, 2025	796.8	802	802	808	788	82,412
July 30, 2025	818	794	794	818	792.01	33,183
July 29, 2025	800	806	806	822	794	43,280
July 28, 2025	804.46	800	800	822	800	39,292
July 25, 2025	830	806	806	830	801.47	33,671
July 24, 2025	826	806	806	830	804	24,231
July 23, 2025	830	814	814	830	810.24	11,087
July 22, 2025	820	812	812	824	802	23,712
July 21, 2025	819.62	820	820	826	802.24	16,536
July 18, 2025	800	816	816	826	800	21,027
July 17, 2025	813	824	824	824	802	19,878
July 16, 2025	810.24	820	820	824	803	67,097
July 15, 2025	798	820	820	822	798	17,588
July 14, 2025	804	808	808	818	800	16,538
July 11, 2025	810	810	810	824	808.64	12,991
July 10, 2025	820.56	816	816	832	812	58,166
July 09, 2025	821.52	818	818	821.52	808.63	68,988
July 08, 2025	816	820	820	834	812	33,035
July 07, 2025	812.24	812	812	830	810	45,516
July 04, 2025	825.7	820	820	834	814	8,132
July 03, 2025	817.48	816	816	834	814	14,289
July 02, 2025	818	824	824	832	816.04	17,213
July 01, 2025	818.14	826	826	832	818	33,736
June 30, 2025	824.72	826	826	832	818	6,432
June 27, 2025	814.24	832	832	832	814.24	15,817
June 26, 2025	818	824	824	826	815.13	13,282
June 25, 2025	814	818	818	830	810	12,401
June 24, 2025	802	810	810	828	802	16,493
June 23, 2025	821.56	808	808	828	802	6,784
June 20, 2025	804.8	818	818	828	802	5,023
June 19, 2025	801.5	808	808	822	801.5	33,707
June 18, 2025	807	804	804	820	794	23,980
June 17, 2025	805	802	802	820	794	138,569
June 16, 2025	800.78	808	808	814	794	16,723
June 13, 2025	809.51	802	802	810	790.73	17,139

Aberdeen New India Investment Trust PLC (ANII.L) LSE