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
23/10/2019 595.00p 595.00p 592.00p 595.00p 141
22/10/2019 595.00p 595.00p 585.00p 595.00p 11041
21/10/2019 600.00p 600.00p 590.00p 595.00p 724
18/10/2019 597.50p 600.00p 585.00p 600.00p 2000
17/10/2019 600.00p 600.00p 585.00p 597.50p 3430
16/10/2019 600.00p 600.00p 597.94p 600.00p 231
15/10/2019 597.50p 600.00p 585.00p 600.00p 1972
14/10/2019 600.00p 600.00p 590.00p 597.50p 1374
11/10/2019 605.00p 605.00p 600.00p 600.00p 629
10/10/2019 602.50p 605.00p 600.00p 605.00p 17952
09/10/2019 602.50p 602.50p 602.50p 602.50p 0
08/10/2019 600.00p 602.50p 595.00p 602.50p 1200
07/10/2019 595.00p 600.00p 590.00p 600.00p 1739
04/10/2019 590.00p 595.00p 588.00p 595.00p 1190
03/10/2019 605.00p 605.00p 585.00p 590.00p 4081
02/10/2019 607.50p 607.50p 605.00p 607.50p 1418
01/10/2019 605.00p 607.50p 604.40p 607.50p 402
30/09/2019 605.00p 605.00p 604.40p 605.00p 16
27/09/2019 607.50p 607.50p 600.00p 605.00p 3817
26/09/2019 605.00p 607.50p 604.50p 607.50p 3491
25/09/2019 602.50p 605.00p 590.00p 605.00p 4622
24/09/2019 600.00p 602.50p 599.50p 602.50p 162
23/09/2019 600.00p 600.00p 600.00p 600.00p 7500
20/09/2019 602.50p 602.50p 595.00p 600.00p 8352
19/09/2019 600.00p 602.50p 600.00p 602.50p 416
18/09/2019 597.50p 600.00p 590.00p 600.00p 2453
17/09/2019 597.50p 597.50p 590.00p 597.50p 787
16/09/2019 602.50p 602.50p 597.50p 597.50p 354
13/09/2019 600.00p 602.50p 599.50p 602.50p 6319
12/09/2019 597.50p 600.00p 596.75p 600.00p 2166
11/09/2019 595.00p 600.00p 595.00p 595.00p 986
10/09/2019 595.00p 595.00p 590.00p 595.00p 1551
09/09/2019 595.00p 595.90p 590.00p 595.00p 3294
06/09/2019 582.50p 592.50p 582.50p 592.50p 4035
05/09/2019 582.50p 582.50p 582.50p 582.50p 0
04/09/2019 580.00p 582.50p 575.00p 582.50p 3407
03/09/2019 577.50p 577.50p 577.50p 577.50p 152498
02/09/2019 577.50p 577.50p 570.00p 577.50p 1296
30/08/2019 575.00p 577.50p 574.50p 577.50p 8
29/08/2019 575.00p 575.00p 575.00p 575.00p 0
28/08/2019 572.50p 575.00p 565.00p 575.00p 8668
27/08/2019 577.50p 577.50p 565.00p 572.50p 1300
23/08/2019 577.50p 579.95p 575.00p 577.50p 2049
22/08/2019 577.50p 579.95p 577.50p 577.50p 687
21/08/2019 577.50p 578.75p 577.50p 577.50p 68
20/08/2019 575.00p 577.50p 575.00p 577.50p 200
19/08/2019 567.50p 575.00p 565.00p 575.00p 3636
16/08/2019 562.50p 567.50p 555.00p 567.50p 1917
15/08/2019 560.00p 566.25p 555.00p 560.00p 3742
14/08/2019 570.00p 570.00p 560.00p 560.00p 1922
13/08/2019 570.00p 571.25p 555.00p 570.00p 10288
12/08/2019 565.00p 574.90p 560.00p 570.00p 19640
09/08/2019 567.50p 569.90p 565.00p 565.00p 2173
08/08/2019 565.00p 567.50p 565.00p 567.50p 0
07/08/2019 567.50p 567.50p 565.00p 565.00p 7318
06/08/2019 565.00p 567.50p 565.00p 567.50p 10070
05/08/2019 565.00p 565.00p 565.00p 565.00p 0
02/08/2019 575.00p 575.00p 565.00p 567.50p 914
01/08/2019 580.00p 587.50p 575.00p 587.50p 2300
31/07/2019 585.00p 585.00p 575.00p 580.00p 4353
30/07/2019 582.50p 585.00p 575.00p 585.00p 2426
29/07/2019 580.00p 582.50p 570.00p 582.50p 620
26/07/2019 582.50p 582.50p 580.00p 580.00p 1202
25/07/2019 575.00p 582.50p 575.00p 582.50p 2000
24/07/2019 575.00p 575.00p 575.00p 575.00p 2701
23/07/2019 567.50p 575.00p 560.00p 575.00p 642
22/07/2019 572.50p 574.85p 560.00p 567.50p 4627
19/07/2019 567.50p 572.50p 565.00p 572.50p 363
18/07/2019 575.00p 575.00p 567.50p 567.50p 2715
17/07/2019 570.00p 575.00p 567.45p 575.00p 3150
16/07/2019 565.00p 570.00p 564.90p 570.00p 1509
15/07/2019 572.50p 572.50p 565.00p 565.00p 20461
12/07/2019 572.50p 572.50p 570.00p 572.50p 1572
11/07/2019 572.50p 575.00p 570.00p 572.50p 0
10/07/2019 567.50p 579.85p 565.00p 572.50p 388
09/07/2019 570.00p 574.90p 564.90p 567.50p 3008
08/07/2019 577.50p 577.50p 565.00p 570.00p 5384
05/07/2019 575.00p 577.50p 575.00p 577.50p 2205
04/07/2019 575.00p 575.00p 570.00p 575.00p 1290
03/07/2019 572.50p 572.50p 572.50p 572.50p 0
02/07/2019 570.00p 572.50p 565.00p 572.50p 3584
01/07/2019 562.50p 570.00p 562.50p 570.00p 1550
28/06/2019 560.00p 560.00p 545.00p 560.00p 4044
27/06/2019 560.00p 560.00p 560.00p 560.00p 0
26/06/2019 560.00p 560.00p 555.00p 560.00p 1892
25/06/2019 560.00p 560.00p 560.00p 560.00p 0
24/06/2019 560.00p 560.00p 555.00p 560.00p 2050
21/06/2019 557.50p 560.00p 557.50p 560.00p 0
20/06/2019 552.50p 557.50p 550.00p 557.50p 5149
19/06/2019 552.50p 555.00p 550.00p 552.50p 3866
18/06/2019 552.50p 552.50p 550.00p 552.50p 4452
17/06/2019 552.50p 552.50p 550.00p 552.50p 2022
14/06/2019 552.50p 552.50p 550.00p 552.50p 993
13/06/2019 552.50p 552.50p 550.00p 552.50p 1974
12/06/2019 557.50p 559.00p 550.10p 552.50p 122
11/06/2019 555.00p 557.50p 545.00p 557.50p 1056
10/06/2019 550.00p 554.95p 550.00p 552.50p 1330
07/06/2019 545.00p 547.50p 540.00p 547.50p 0
06/06/2019 537.50p 545.00p 537.50p 545.00p 1000
05/06/2019 535.00p 539.00p 530.00p 537.50p 4553
04/06/2019 535.00p 539.00p 535.00p 535.00p 8
03/06/2019 535.00p 538.90p 530.00p 535.00p 4129
31/05/2019 537.50p 539.45p 537.50p 537.50p 385
30/05/2019 532.50p 540.00p 532.50p 540.00p 0
29/05/2019 537.50p 539.45p 530.00p 532.50p 2685
28/05/2019 542.50p 542.50p 540.00p 542.50p 92
24/05/2019 542.50p 543.25p 542.50p 542.50p 653
23/05/2019 542.50p 542.50p 540.00p 542.50p 3336
22/05/2019 542.50p 542.50p 540.00p 542.50p 4244
21/05/2019 540.00p 544.00p 540.00p 542.50p 2470
20/05/2019 540.00p 540.00p 539.45p 540.00p 2300
17/05/2019 535.00p 541.90p 525.00p 530.00p 30725
16/05/2019 530.00p 537.50p 530.00p 535.00p 0
15/05/2019 530.00p 531.90p 526.10p 530.00p 5461
14/05/2019 530.00p 530.00p 525.00p 530.00p 15500
13/05/2019 530.00p 530.10p 530.00p 530.00p 1136
10/05/2019 532.50p 532.50p 525.00p 530.00p 124
09/05/2019 540.00p 540.00p 530.00p 532.50p 5009
08/05/2019 540.00p 540.50p 540.00p 540.00p 2266
07/05/2019 545.00p 546.50p 540.00p 540.00p 2274
03/05/2019 545.00p 546.50p 541.00p 545.00p 4066
02/05/2019 542.50p 545.00p 540.00p 545.00p 20301
01/05/2019 542.50p 542.50p 540.00p 542.50p 6012
30/04/2019 542.50p 543.70p 542.50p 542.50p 21740
29/04/2019 540.00p 544.00p 536.50p 542.50p 4322
26/04/2019 537.50p 540.00p 537.50p 540.00p 6990
25/04/2019 537.50p 537.50p 535.75p 537.50p 882
24/04/2019 532.50p 537.50p 530.05p 537.50p 3903
23/04/2019 532.50p 532.50p 530.75p 532.50p 2698
18/04/2019 532.50p 532.50p 530.05p 532.50p 983
17/04/2019 530.00p 532.50p 525.10p 532.50p 4261
16/04/2019 530.00p 532.50p 525.10p 530.00p 3626
15/04/2019 525.00p 530.00p 524.50p 530.00p 7282
12/04/2019 525.00p 527.50p 522.00p 525.00p 52440
11/04/2019 525.00p 527.50p 522.00p 525.00p 25596
10/04/2019 525.00p 527.50p 521.50p 525.00p 2675
09/04/2019 525.00p 529.90p 521.50p 525.00p 5756
08/04/2019 525.00p 525.00p 521.00p 525.00p 14161
05/04/2019 525.00p 525.00p 520.00p 525.00p 23449
04/04/2019 525.00p 525.00p 515.00p 525.00p 7572
03/04/2019 525.00p 525.00p 520.10p 525.00p 517
02/04/2019 525.00p 525.00p 520.10p 525.00p 5972
01/04/2019 525.00p 525.00p 520.00p 525.00p 11125
29/03/2019 520.00p 525.00p 515.00p 525.00p 5351
28/03/2019 520.00p 520.00p 515.00p 520.00p 1334
27/03/2019 520.00p 520.00p 515.00p 520.00p 2758
26/03/2019 520.00p 520.00p 517.60p 520.00p 1750
25/03/2019 517.50p 522.75p 510.00p 520.00p 17122
22/03/2019 515.00p 520.00p 510.10p 520.00p 10812
21/03/2019 515.00p 517.50p 511.00p 517.50p 3710
20/03/2019 522.50p 522.50p 510.10p 515.00p 10417
19/03/2019 525.00p 525.00p 520.00p 522.50p 8885
18/03/2019 535.00p 535.50p 525.00p 525.00p 2927
15/03/2019 535.00p 535.00p 530.00p 532.50p 10564
14/03/2019 535.00p 535.00p 530.00p 535.00p 1350
13/03/2019 535.00p 537.40p 530.00p 535.00p 1798
12/03/2019 532.50p 535.00p 530.00p 535.00p 0
11/03/2019 532.50p 532.50p 525.00p 530.00p 12051
08/03/2019 532.50p 535.00p 532.50p 532.50p 0
07/03/2019 540.00p 540.00p 530.00p 535.00p 2021
06/03/2019 537.50p 540.00p 530.25p 540.00p 500
05/03/2019 540.00p 540.00p 535.00p 537.50p 980
04/03/2019 540.00p 540.00p 535.00p 540.00p 3202
01/03/2019 542.50p 542.50p 535.00p 540.00p 5107
28/02/2019 540.00p 540.00p 535.00p 540.00p 4943
27/02/2019 555.00p 555.00p 540.00p 542.50p 7858
26/02/2019 555.00p 555.00p 550.10p 555.00p 2083
25/02/2019 555.00p 555.00p 554.00p 555.00p 350
22/02/2019 550.00p 555.00p 545.00p 555.00p 6177
21/02/2019 555.00p 555.00p 547.50p 550.00p 2950
20/02/2019 555.00p 555.00p 550.10p 555.00p 729
19/02/2019 555.00p 555.00p 550.00p 555.00p 4761
18/02/2019 555.00p 555.00p 555.00p 555.00p 3
15/02/2019 550.00p 552.50p 545.00p 552.50p 2121
14/02/2019 547.50p 550.00p 542.50p 550.00p 0
13/02/2019 545.00p 547.50p 545.00p 547.50p 913
12/02/2019 540.00p 542.50p 535.00p 542.50p 5022
11/02/2019 537.50p 541.10p 530.00p 537.50p 5845
08/02/2019 542.50p 542.50p 530.00p 537.50p 6548
07/02/2019 545.00p 547.40p 540.00p 542.50p 2546
06/02/2019 537.50p 547.40p 537.50p 545.00p 383
05/02/2019 527.50p 537.50p 525.00p 537.50p 7130
04/02/2019 527.50p 527.75p 525.00p 527.50p 1101
01/02/2019 527.50p 527.50p 525.00p 527.50p 2170
31/01/2019 525.00p 527.50p 525.00p 527.50p 2888
30/01/2019 522.50p 525.00p 520.00p 525.00p 800
29/01/2019 520.00p 522.50p 515.00p 522.50p 843
28/01/2019 525.00p 525.00p 510.00p 520.00p 4865
25/01/2019 522.50p 525.00p 515.00p 525.00p 2909
24/01/2019 520.00p 525.00p 520.00p 522.50p 0
23/01/2019 535.00p 535.00p 525.00p 525.00p 4262
22/01/2019 535.00p 535.00p 535.00p 535.00p 500
21/01/2019 527.50p 535.00p 525.00p 535.00p 1253
18/01/2019 535.00p 535.00p 529.50p 530.00p 3552
17/01/2019 535.00p 535.00p 530.00p 535.00p 1314
16/01/2019 535.00p 535.00p 520.00p 535.00p 4000
15/01/2019 535.00p 535.00p 530.00p 535.00p 900
14/01/2019 535.00p 535.00p 530.00p 535.00p 3126
11/01/2019 540.00p 540.00p 530.00p 537.50p 841
10/01/2019 545.00p 545.00p 520.00p 540.00p 3100

*Close Price adjusted for both dividends and splits