Abrdn Japan Investment Trust (AJIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Japan Investment Trust

Date Open High Low Close* Volume
24/08/2016 493.00p 493.50p 492.00p 492.00p 0
23/08/2016 494.50p 494.85p 491.00p 493.50p 8661
22/08/2016 494.75p 498.00p 491.50p 494.75p 2253
19/08/2016 495.75p 496.18p 491.50p 495.75p 6311
18/08/2016 497.75p 498.37p 492.12p 497.75p 6205
17/08/2016 500.25p 500.25p 488.00p 500.25p 12781
16/08/2016 500.50p 501.40p 490.00p 500.25p 17714
15/08/2016 500.50p 509.50p 493.30p 500.50p 3402
12/08/2016 500.00p 500.50p 499.50p 500.50p 0
11/08/2016 499.50p 500.35p 492.70p 499.50p 4591
10/08/2016 498.00p 498.70p 491.00p 498.00p 9238
09/08/2016 494.50p 504.99p 492.27p 498.00p 12697
08/08/2016 494.50p 500.00p 489.26p 494.50p 10354
05/08/2016 492.00p 500.00p 489.00p 492.00p 17221
04/08/2016 493.50p 495.00p 489.00p 492.00p 12279
03/08/2016 492.00p 492.37p 492.00p 492.25p 10985
02/08/2016 496.00p 500.00p 493.00p 496.00p 14584
01/08/2016 495.50p 500.00p 490.00p 496.00p 8138
29/07/2016 493.00p 494.69p 490.00p 493.00p 16631
28/07/2016 492.00p 494.70p 484.95p 489.50p 4919
27/07/2016 491.00p 499.00p 485.01p 492.00p 5857
26/07/2016 489.00p 491.25p 483.00p 490.50p 13924
25/07/2016 489.00p 489.60p 483.00p 489.00p 11405
22/07/2016 489.00p 495.00p 483.00p 489.00p 10360
21/07/2016 492.00p 492.70p 485.00p 490.00p 4101
20/07/2016 492.50p 497.00p 485.00p 492.00p 31169
19/07/2016 492.50p 500.00p 485.00p 492.50p 5001
18/07/2016 486.50p 495.00p 483.00p 489.00p 6374
15/07/2016 486.50p 486.73p 483.00p 486.50p 2312
14/07/2016 487.75p 488.07p 483.00p 487.75p 5287
13/07/2016 488.75p 492.50p 485.00p 488.75p 13297
12/07/2016 488.75p 489.50p 485.00p 488.75p 15772
11/07/2016 480.00p 490.00p 480.00p 480.00p 43893
08/07/2016 473.75p 473.75p 473.01p 473.75p 14432
07/07/2016 472.50p 473.75p 472.00p 473.75p 14619
06/07/2016 471.50p 472.70p 470.00p 472.50p 19346
05/07/2016 466.50p 472.50p 458.85p 472.50p 33567
04/07/2016 468.50p 475.00p 460.00p 466.50p 9692
01/07/2016 466.00p 471.10p 460.00p 468.50p 42192
30/06/2016 464.50p 466.00p 458.00p 466.00p 16530
29/06/2016 457.50p 464.50p 457.50p 464.50p 1899
28/06/2016 453.50p 459.60p 447.11p 454.00p 7537
27/06/2016 450.00p 461.00p 447.50p 453.50p 8297
24/06/2016 433.75p 447.50p 433.75p 447.50p 12947
23/06/2016 455.00p 456.40p 451.90p 455.50p 16011
22/06/2016 454.75p 459.50p 450.95p 454.75p 15605
21/06/2016 454.75p 459.39p 450.95p 454.75p 7047
20/06/2016 454.50p 457.65p 450.90p 454.25p 2902
17/06/2016 452.25p 452.48p 450.00p 452.25p 6673
16/06/2016 452.00p 452.48p 450.00p 452.25p 8075
15/06/2016 456.00p 456.20p 454.00p 455.00p 2760
14/06/2016 457.50p 457.50p 454.00p 456.00p 14766
13/06/2016 458.50p 458.50p 457.00p 458.50p 23098
10/06/2016 461.00p 461.99p 457.00p 460.50p 14214
09/06/2016 463.00p 463.00p 457.00p 461.00p 30942
08/06/2016 463.00p 465.00p 461.25p 463.00p 936
07/06/2016 461.50p 465.00p 460.50p 463.00p 5582
06/06/2016 460.75p 465.00p 458.00p 461.50p 670
03/06/2016 460.25p 460.50p 457.35p 460.50p 3704
02/06/2016 459.00p 461.70p 456.00p 459.00p 7490
01/06/2016 456.25p 463.00p 452.61p 460.00p 17500
31/05/2016 456.00p 463.00p 449.50p 456.25p 6035
27/05/2016 454.00p 460.00p 451.53p 454.50p 4286
26/05/2016 451.00p 451.00p 448.00p 448.00p 7364
25/05/2016 451.00p 453.40p 448.00p 451.00p 14886
24/05/2016 450.87p 454.00p 448.00p 450.87p 11842
23/05/2016 451.88p 455.00p 448.50p 450.87p 14118
20/05/2016 452.87p 458.00p 451.34p 452.37p 14521
19/05/2016 457.50p 457.50p 452.87p 452.87p 423
18/05/2016 458.50p 462.00p 455.60p 458.00p 7677
17/05/2016 458.50p 458.50p 455.70p 458.50p 5000
16/05/2016 458.00p 461.49p 454.80p 458.50p 2792
13/05/2016 454.50p 455.75p 454.00p 455.75p 3623
12/05/2016 451.50p 454.50p 448.00p 454.50p 25225
11/05/2016 450.00p 454.49p 448.70p 451.50p 13572
10/05/2016 451.00p 451.00p 448.00p 450.00p 20303
09/05/2016 450.50p 453.49p 447.00p 448.50p 18698
06/05/2016 448.50p 448.50p 447.78p 448.50p 4494
05/05/2016 450.50p 453.30p 447.10p 450.50p 6071
04/05/2016 454.00p 454.00p 447.00p 450.50p 20824
03/05/2016 458.50p 459.49p 454.00p 454.00p 4382
29/04/2016 458.50p 460.00p 457.00p 458.50p 6169
28/04/2016 465.25p 465.25p 455.00p 458.50p 5375
27/04/2016 467.75p 469.55p 465.50p 467.75p 1718
26/04/2016 472.00p 473.60p 465.50p 469.75p 10241
25/04/2016 469.25p 472.00p 468.00p 472.00p 18076
22/04/2016 469.00p 472.00p 468.00p 470.25p 17456
21/04/2016 464.00p 469.00p 458.00p 469.00p 9732
20/04/2016 460.00p 462.00p 458.80p 460.00p 7482
19/04/2016 460.50p 462.50p 460.00p 461.00p 3372
18/04/2016 460.00p 460.00p 458.00p 458.25p 411956
15/04/2016 457.00p 464.12p 454.01p 463.50p 23248
14/04/2016 447.50p 455.34p 447.50p 454.50p 8539
13/04/2016 440.00p 444.50p 435.00p 444.50p 5971
12/04/2016 433.50p 434.68p 432.50p 434.00p 15911
11/04/2016 433.00p 434.36p 431.00p 433.00p 4393
08/04/2016 433.50p 437.00p 431.00p 434.00p 6658
07/04/2016 434.00p 435.60p 430.00p 433.50p 17942
06/04/2016 434.50p 439.00p 430.27p 434.00p 4854
05/04/2016 435.50p 435.50p 430.90p 434.50p 5825
04/04/2016 440.00p 443.40p 435.00p 440.00p 11564
01/04/2016 443.50p 443.50p 435.00p 440.00p 14411
31/03/2016 447.50p 455.00p 440.45p 447.50p 30167
30/03/2016 452.50p 455.00p 440.75p 447.50p 15583
29/03/2016 446.50p 453.00p 440.39p 452.00p 31900
24/03/2016 451.50p 452.91p 440.39p 446.50p 4425
23/03/2016 451.50p 453.00p 450.00p 451.50p 49188
22/03/2016 446.00p 451.50p 443.06p 451.50p 26324
21/03/2016 446.00p 446.00p 440.00p 444.50p 14425
18/03/2016 448.50p 449.00p 440.00p 446.00p 20904
17/03/2016 452.50p 452.50p 442.00p 448.50p 20478
16/03/2016 448.50p 451.50p 440.00p 451.50p 36706
15/03/2016 447.25p 448.50p 440.64p 448.50p 54992
14/03/2016 447.50p 447.50p 436.18p 447.25p 14079
11/03/2016 447.00p 447.00p 440.00p 447.00p 10128
10/03/2016 451.75p 451.75p 444.00p 447.00p 104793
09/03/2016 451.75p 456.23p 446.00p 451.75p 9368
08/03/2016 461.50p 461.50p 446.00p 453.00p 10488
07/03/2016 464.00p 464.00p 459.00p 461.50p 11751
04/03/2016 456.00p 463.16p 454.20p 463.00p 19916
03/03/2016 451.75p 455.00p 442.50p 454.50p 15764
02/03/2016 452.75p 452.85p 448.50p 451.25p 13197
01/03/2016 445.00p 445.00p 442.00p 445.00p 389049
29/02/2016 443.50p 445.00p 442.37p 445.00p 7881
26/02/2016 443.00p 443.50p 438.88p 443.50p 14028
25/02/2016 428.75p 439.00p 422.50p 439.00p 7270
24/02/2016 427.50p 432.60p 421.50p 427.50p 1354
23/02/2016 428.75p 435.00p 422.50p 435.00p 11081
22/02/2016 427.50p 435.00p 421.50p 435.00p 7208
19/02/2016 426.25p 426.25p 420.50p 426.00p 24043
18/02/2016 427.00p 427.00p 420.00p 427.00p 6035
17/02/2016 427.50p 427.50p 415.00p 425.75p 16702
16/02/2016 428.00p 430.00p 421.00p 428.00p 22508
15/02/2016 425.00p 432.76p 421.00p 428.00p 34752
12/02/2016 415.00p 415.00p 400.00p 407.50p 19682
11/02/2016 435.50p 435.50p 415.00p 424.50p 19297
10/02/2016 438.50p 439.90p 431.00p 435.50p 117864
09/02/2016 445.00p 447.60p 435.00p 442.50p 2709
08/02/2016 454.00p 458.00p 450.00p 453.50p 4041
05/02/2016 453.75p 456.72p 450.00p 454.00p 19039
04/02/2016 453.75p 457.50p 450.00p 453.75p 139923
03/02/2016 453.50p 454.20p 450.00p 453.00p 4243
02/02/2016 453.75p 455.50p 450.00p 453.75p 28339
01/02/2016 454.00p 454.87p 450.75p 454.00p 15963
29/01/2016 439.00p 449.50p 436.70p 448.75p 64474
28/01/2016 437.50p 440.00p 435.00p 435.00p 69081
27/01/2016 437.50p 439.20p 435.00p 437.50p 41691
26/01/2016 434.50p 440.00p 431.50p 435.00p 5952
25/01/2016 442.00p 443.36p 440.00p 442.00p 4658
22/01/2016 439.50p 443.04p 438.03p 441.00p 17328
21/01/2016 425.50p 433.24p 421.00p 429.25p 11816
20/01/2016 428.50p 437.00p 423.00p 428.00p 16720
19/01/2016 436.00p 438.32p 432.00p 436.50p 14785
18/01/2016 437.50p 439.38p 430.00p 435.00p 16196
15/01/2016 445.00p 445.00p 435.00p 439.50p 19798
14/01/2016 451.50p 453.63p 440.00p 445.00p 28582
13/01/2016 457.00p 460.00p 452.00p 456.00p 34466
12/01/2016 459.00p 462.75p 453.00p 457.00p 22888
11/01/2016 463.50p 467.00p 458.00p 462.50p 9942
08/01/2016 467.25p 470.06p 460.00p 464.00p 22013
07/01/2016 467.25p 468.67p 463.50p 467.25p 17309
06/01/2016 474.00p 477.00p 470.01p 473.00p 12633
05/01/2016 474.00p 478.00p 471.00p 474.00p 6737
04/01/2016 474.00p 476.89p 470.00p 474.00p 11809
31/12/2015 480.00p 485.00p 476.50p 480.00p 2659
30/12/2015 480.00p 483.00p 476.50p 480.00p 16736
29/12/2015 471.50p 483.00p 468.00p 480.00p 37787
24/12/2015 471.50p 471.50p 468.80p 471.50p 143
23/12/2015 469.75p 476.00p 465.00p 471.75p 25166
22/12/2015 469.75p 474.50p 465.00p 469.75p 21265
21/12/2015 474.00p 475.00p 465.00p 469.75p 21877
18/12/2015 474.50p 474.50p 470.00p 474.00p 17166
17/12/2015 475.00p 475.95p 471.01p 475.50p 14002
16/12/2015 475.00p 475.00p 471.00p 475.00p 12277
15/12/2015 473.75p 477.50p 470.01p 474.50p 13780
14/12/2015 472.50p 472.50p 470.00p 472.50p 5253
11/12/2015 483.00p 483.00p 472.00p 474.50p 8571
10/12/2015 486.50p 486.50p 481.20p 483.00p 2249
09/12/2015 483.00p 484.84p 481.01p 483.00p 12162
08/12/2015 483.00p 484.60p 481.00p 483.00p 6143
07/12/2015 484.75p 487.49p 482.26p 484.75p 19131
04/12/2015 487.00p 487.00p 482.15p 483.50p 16357
03/12/2015 488.00p 488.00p 482.11p 488.00p 15185
02/12/2015 488.25p 493.99p 482.50p 488.25p 15947
01/12/2015 486.50p 493.99p 482.50p 488.25p 22578
30/11/2015 484.50p 488.60p 481.11p 485.00p 12930
27/11/2015 480.00p 487.67p 478.00p 484.75p 29233
26/11/2015 473.00p 483.00p 470.00p 480.00p 33481
25/11/2015 469.50p 477.00p 466.69p 473.00p 15549
24/11/2015 469.50p 474.00p 466.69p 469.50p 14179
23/11/2015 462.00p 469.10p 459.50p 469.00p 18076
20/11/2015 462.00p 466.00p 458.00p 458.00p 14106
19/11/2015 461.50p 465.67p 458.00p 462.00p 20255
18/11/2015 460.50p 466.00p 457.00p 461.00p 123281
17/11/2015 460.50p 465.67p 455.00p 460.50p 9796
16/11/2015 460.00p 466.00p 454.06p 460.00p 6294
13/11/2015 461.63p 464.00p 455.01p 461.63p 12071
12/11/2015 464.13p 468.25p 460.67p 464.13p 7301
11/11/2015 464.13p 465.69p 460.00p 464.13p 9246
10/11/2015 464.13p 468.25p 460.67p 464.13p 31193

*Close Price adjusted for both dividends and splits