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
26/01/2015 452.50p 455.00p 450.01p 452.50p 17286
23/01/2015 453.00p 456.00p 450.51p 452.50p 36808
22/01/2015 452.00p 454.00p 451.40p 452.00p 26058
21/01/2015 452.00p 453.60p 450.00p 452.00p 30755
20/01/2015 453.50p 455.88p 450.40p 452.00p 10211
19/01/2015 452.50p 457.20p 450.00p 453.00p 45623
16/01/2015 453.00p 453.50p 450.13p 451.75p 17574
15/01/2015 454.50p 457.90p 451.00p 454.50p 8437
14/01/2015 452.50p 453.84p 451.00p 452.00p 27034
13/01/2015 453.50p 456.00p 451.16p 453.50p 22099
12/01/2015 453.50p 456.00p 452.10p 453.50p 9309
09/01/2015 454.00p 455.90p 452.00p 454.00p 24377
08/01/2015 453.50p 456.00p 451.00p 454.00p 36500
07/01/2015 453.00p 456.00p 450.91p 453.00p 17031
06/01/2015 456.00p 456.00p 450.00p 453.00p 45023
05/01/2015 462.00p 466.00p 458.00p 460.50p 32382
02/01/2015 463.00p 463.71p 458.00p 462.00p 14314
31/12/2014 463.00p 466.00p 460.60p 463.00p 12619
30/12/2014 463.50p 467.00p 460.00p 462.00p 29753
29/12/2014 459.50p 468.00p 459.50p 464.50p 30639
24/12/2014 458.50p 470.00p 456.00p 460.00p 49554
23/12/2014 446.00p 458.00p 446.00p 455.00p 30348
22/12/2014 442.50p 450.00p 442.00p 446.00p 30167
19/12/2014 436.00p 445.00p 436.00p 442.00p 40973
18/12/2014 431.00p 436.00p 427.11p 432.00p 32873
17/12/2014 426.00p 428.99p 422.36p 425.50p 3125
16/12/2014 424.00p 428.00p 422.11p 425.50p 21490
15/12/2014 429.00p 429.30p 425.01p 427.00p 39474
12/12/2014 436.00p 437.00p 433.01p 433.75p 23000
11/12/2014 439.75p 440.88p 436.00p 437.00p 24294
10/12/2014 443.00p 444.99p 437.00p 440.25p 53777
09/12/2014 446.50p 449.99p 442.00p 444.50p 19608
08/12/2014 447.50p 452.00p 446.40p 448.50p 37759
05/12/2014 443.00p 449.00p 442.80p 447.00p 44291
04/12/2014 441.00p 446.00p 439.20p 442.00p 17422
03/12/2014 439.50p 444.00p 438.00p 441.00p 7065
02/12/2014 439.00p 443.99p 436.80p 439.50p 21206
01/12/2014 441.50p 444.00p 438.50p 439.00p 7186
28/11/2014 442.00p 447.99p 438.41p 443.00p 11593
27/11/2014 442.00p 445.99p 438.00p 442.00p 22816
26/11/2014 441.50p 447.99p 438.41p 443.00p 15007
25/11/2014 442.00p 444.00p 440.00p 442.00p 47097
24/11/2014 442.00p 444.00p 440.00p 442.00p 30879
21/11/2014 442.00p 443.89p 440.00p 442.00p 69351
20/11/2014 442.50p 443.75p 440.00p 442.00p 25792
19/11/2014 442.50p 445.00p 440.00p 442.50p 19520
18/11/2014 434.00p 445.00p 434.00p 443.00p 48284
17/11/2014 438.00p 442.00p 432.00p 434.50p 69568
14/11/2014 440.00p 444.00p 438.50p 443.00p 85494
13/11/2014 426.50p 438.50p 426.50p 435.50p 79562
12/11/2014 425.00p 429.00p 425.00p 425.00p 42466
11/11/2014 420.50p 427.00p 420.50p 423.50p 43303
10/11/2014 413.00p 420.00p 413.00p 415.75p 129305
07/11/2014 412.50p 417.00p 412.50p 412.50p 27164
06/11/2014 412.00p 415.89p 407.00p 411.50p 20573
05/11/2014 410.00p 416.00p 407.00p 412.00p 19365
04/11/2014 401.00p 413.00p 401.00p 410.00p 34955
03/11/2014 395.00p 404.00p 395.00p 401.00p 29742
31/10/2014 387.00p 397.99p 385.00p 394.25p 32840
30/10/2014 377.25p 379.87p 377.25p 378.25p 1100
29/10/2014 375.25p 376.75p 371.50p 376.75p 3957
28/10/2014 372.25p 374.45p 369.60p 373.50p 3254
27/10/2014 371.00p 372.00p 371.00p 372.00p 3010
24/10/2014 370.25p 371.90p 367.40p 370.25p 5954
23/10/2014 370.50p 370.50p 366.89p 370.50p 1833
22/10/2014 368.00p 372.00p 364.89p 370.50p 28576
21/10/2014 364.50p 364.75p 361.00p 364.75p 5651
20/10/2014 364.50p 370.00p 363.70p 365.75p 12159
17/10/2014 361.00p 365.00p 357.50p 361.00p 3610
16/10/2014 371.00p 371.00p 363.00p 363.50p 31632
15/10/2014 373.00p 373.00p 368.07p 371.50p 19502
14/10/2014 372.00p 372.50p 371.10p 372.50p 6353
13/10/2014 374.50p 376.90p 371.00p 374.50p 5252
10/10/2014 379.00p 382.00p 378.50p 378.50p 3184
09/10/2014 382.50p 382.50p 377.00p 381.50p 411
08/10/2014 382.50p 386.00p 379.50p 382.50p 5762
07/10/2014 384.00p 387.00p 382.33p 384.00p 4938
06/10/2014 384.25p 384.80p 382.33p 384.25p 11592
03/10/2014 382.75p 383.25p 381.50p 383.25p 6893
02/10/2014 382.00p 383.00p 381.50p 382.75p 8832
01/10/2014 384.00p 384.36p 381.00p 384.25p 7873
30/09/2014 384.00p 385.20p 382.20p 384.00p 2226
29/09/2014 384.00p 384.00p 381.86p 384.00p 34527
26/09/2014 384.00p 384.00p 384.00p 384.00p 0
25/09/2014 384.00p 384.36p 381.00p 384.00p 36075
24/09/2014 383.50p 387.00p 380.00p 383.50p 7240
23/09/2014 384.00p 384.80p 380.00p 383.50p 23944
22/09/2014 385.50p 388.50p 381.00p 384.25p 12818
19/09/2014 387.00p 387.00p 384.92p 387.00p 7018
18/09/2014 388.00p 388.00p 383.00p 387.50p 41497
17/09/2014 388.75p 389.90p 385.70p 388.50p 1262
16/09/2014 389.50p 389.50p 389.50p 389.50p 0
15/09/2014 389.50p 391.40p 385.00p 389.50p 3133
12/09/2014 389.50p 389.50p 385.00p 389.50p 9055
11/09/2014 390.00p 390.00p 389.50p 389.50p 0
10/09/2014 389.50p 392.00p 385.00p 390.00p 4691
09/09/2014 390.00p 394.99p 386.00p 390.00p 16823
08/09/2014 388.50p 394.99p 387.00p 390.50p 13553
05/09/2014 388.50p 392.91p 388.50p 388.50p 5159
04/09/2014 388.50p 392.10p 384.00p 388.50p 1301
03/09/2014 388.50p 392.99p 386.05p 389.00p 15755
02/09/2014 387.50p 392.63p 382.00p 387.50p 7966
01/09/2014 387.00p 390.99p 385.40p 387.50p 3307
29/08/2014 387.00p 387.00p 383.00p 387.00p 657
28/08/2014 387.00p 391.00p 385.40p 387.00p 1900
27/08/2014 387.00p 390.99p 383.00p 387.00p 4072
26/08/2014 383.75p 391.00p 383.75p 387.00p 5741
22/08/2014 382.50p 386.00p 382.10p 383.50p 11162
21/08/2014 380.00p 383.50p 379.10p 382.50p 8050
20/08/2014 377.50p 381.20p 377.50p 380.00p 4332
19/08/2014 375.50p 379.99p 373.50p 377.50p 19393
18/08/2014 375.25p 378.00p 373.05p 375.25p 3436
15/08/2014 374.50p 377.00p 372.50p 375.00p 14683
14/08/2014 371.50p 376.40p 371.00p 374.50p 13918
13/08/2014 371.50p 373.00p 370.01p 371.50p 4683
12/08/2014 371.00p 373.00p 369.40p 371.50p 7538
11/08/2014 371.00p 373.00p 369.00p 371.00p 11225
08/08/2014 370.00p 372.25p 369.50p 369.50p 0
07/08/2014 372.25p 372.25p 370.00p 372.25p 762
06/08/2014 372.00p 373.60p 370.00p 372.00p 20130
05/08/2014 374.00p 375.50p 372.75p 372.75p 989
04/08/2014 376.50p 378.90p 372.00p 375.50p 14022
01/08/2014 376.50p 380.00p 375.50p 376.50p 1747
31/07/2014 375.50p 378.00p 371.00p 376.62p 2902
30/07/2014 375.50p 377.00p 375.50p 375.50p 10872
29/07/2014 375.00p 376.99p 374.00p 375.50p 45527
28/07/2014 374.50p 377.00p 374.50p 375.00p 14928
25/07/2014 374.50p 377.00p 374.50p 374.50p 8222
24/07/2014 373.50p 376.00p 372.01p 373.50p 1668
23/07/2014 373.50p 376.00p 372.01p 373.50p 2098
22/07/2014 372.00p 377.00p 372.00p 373.50p 10823
21/07/2014 372.00p 376.00p 370.01p 372.00p 19968
18/07/2014 372.50p 375.99p 368.00p 372.00p 3609
17/07/2014 374.50p 375.00p 370.01p 373.50p 17482
16/07/2014 375.00p 377.20p 372.00p 374.50p 0
15/07/2014 376.00p 377.20p 372.00p 376.00p 10397
14/07/2014 375.50p 380.00p 372.00p 376.00p 11339
11/07/2014 375.50p 376.50p 375.00p 375.50p 9703
10/07/2014 376.00p 378.00p 372.00p 375.50p 14014
09/07/2014 376.00p 379.18p 372.00p 376.00p 8109
08/07/2014 376.00p 380.00p 372.80p 376.00p 3666
07/07/2014 376.00p 378.19p 372.80p 376.00p 8840
04/07/2014 376.00p 378.19p 372.00p 376.00p 627
03/07/2014 374.50p 378.20p 374.50p 375.50p 3362
02/07/2014 372.00p 376.60p 370.50p 374.50p 15932
01/07/2014 367.25p 375.00p 366.00p 370.50p 21273
30/06/2014 364.50p 366.00p 362.10p 366.00p 1023
27/06/2014 364.00p 366.10p 361.00p 364.00p 8068
26/06/2014 364.00p 366.10p 363.01p 364.00p 10791
25/06/2014 364.00p 367.00p 361.00p 364.00p 647
24/06/2014 361.25p 365.00p 359.25p 365.00p 6163
23/06/2014 358.00p 361.00p 357.00p 359.25p 20326
20/06/2014 356.75p 360.00p 354.92p 357.00p 20479
19/06/2014 351.50p 360.00p 350.25p 356.50p 15873
18/06/2014 350.25p 353.00p 347.50p 350.25p 11656
17/06/2014 351.25p 356.00p 349.75p 353.00p 10466
16/06/2014 350.00p 353.00p 347.00p 350.50p 7693
13/06/2014 352.25p 356.00p 348.00p 351.00p 8221
12/06/2014 351.50p 356.00p 348.00p 352.25p 16851
11/06/2014 352.00p 356.00p 349.01p 351.50p 4366
10/06/2014 351.75p 356.00p 348.00p 351.75p 0
09/06/2014 352.00p 356.00p 348.00p 352.00p 8244
06/06/2014 347.75p 352.00p 346.00p 349.50p 10317
05/06/2014 347.50p 347.50p 345.00p 347.50p 5066
04/06/2014 345.50p 350.00p 345.00p 347.50p 9005
03/06/2014 342.00p 349.00p 341.00p 345.50p 21703
02/06/2014 339.50p 346.00p 335.90p 342.00p 5310
30/05/2014 335.25p 338.00p 333.21p 335.25p 10177
29/05/2014 334.50p 336.90p 331.00p 335.25p 8944
28/05/2014 327.00p 338.00p 327.00p 334.00p 35588
27/05/2014 325.50p 328.40p 323.25p 327.00p 1891
23/05/2014 325.50p 326.80p 322.00p 326.00p 7338
22/05/2014 325.50p 330.00p 322.00p 325.50p 15114
21/05/2014 324.50p 330.00p 321.62p 325.00p 11033
20/05/2014 324.50p 326.50p 320.00p 324.50p 3445
19/05/2014 324.75p 327.20p 320.00p 324.50p 1845
16/05/2014 326.00p 326.50p 323.00p 325.50p 14318
15/05/2014 326.50p 327.20p 323.51p 326.50p 5417
14/05/2014 326.00p 326.75p 325.01p 326.75p 2884
13/05/2014 326.00p 326.00p 322.00p 326.00p 2473
12/05/2014 325.00p 328.40p 323.01p 326.00p 5880
09/05/2014 324.00p 330.00p 323.01p 325.00p 15901
08/05/2014 324.00p 328.00p 323.00p 324.00p 7242
07/05/2014 325.00p 326.00p 320.51p 324.00p 10874
06/05/2014 324.75p 326.50p 322.00p 326.50p 14490
02/05/2014 324.75p 326.50p 322.50p 325.00p 3209
01/05/2014 324.00p 324.00p 321.90p 324.00p 1708
30/04/2014 324.00p 327.50p 321.85p 323.75p 16210
29/04/2014 323.25p 323.75p 321.85p 323.75p 7863
28/04/2014 323.25p 323.75p 319.00p 323.25p 8061
25/04/2014 323.75p 324.75p 321.50p 323.75p 1671
24/04/2014 324.50p 326.40p 322.00p 324.75p 13375
23/04/2014 325.25p 325.25p 323.00p 325.00p 2702
22/04/2014 325.25p 327.50p 323.00p 325.25p 9744
17/04/2014 325.25p 325.25p 323.50p 325.25p 2124
16/04/2014 324.25p 325.25p 322.00p 325.25p 2672
15/04/2014 323.75p 323.75p 320.00p 323.75p 2736
14/04/2014 323.75p 327.50p 320.00p 323.75p 4915
11/04/2014 325.00p 325.00p 322.00p 325.00p 1230
10/04/2014 325.00p 326.80p 322.00p 325.00p 9877

*Close Price adjusted for both dividends and splits