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
09/01/2019 545.00p 549.80p 545.00p 545.00p 179
08/01/2019 542.50p 545.00p 542.50p 545.00p 0
07/01/2019 540.00p 542.50p 535.00p 542.50p 9000
04/01/2019 532.50p 532.50p 532.50p 532.50p 15741
03/01/2019 527.50p 532.50p 525.05p 532.50p 7825
02/01/2019 525.00p 527.50p 510.00p 527.50p 1500
31/12/2018 525.00p 529.00p 525.00p 525.00p 4670
28/12/2018 525.00p 527.40p 520.00p 525.00p 785
27/12/2018 515.00p 522.50p 510.07p 522.50p 16140
24/12/2018 515.00p 515.00p 508.00p 515.00p 0
21/12/2018 512.50p 515.00p 496.19p 515.00p 747
20/12/2018 517.50p 517.50p 505.00p 512.50p 3317
19/12/2018 520.00p 526.10p 515.00p 522.50p 8918
18/12/2018 532.50p 532.50p 520.00p 525.00p 3500
17/12/2018 545.00p 550.00p 530.00p 540.00p 3874
14/12/2018 547.50p 547.50p 535.00p 545.00p 1621
13/12/2018 552.50p 556.55p 540.00p 547.50p 6428
12/12/2018 545.00p 552.50p 545.00p 552.50p 4838
11/12/2018 545.00p 545.00p 541.00p 545.00p 1000
10/12/2018 550.00p 552.70p 545.00p 545.00p 7867
07/12/2018 555.00p 562.00p 555.00p 555.00p 1143
06/12/2018 560.00p 562.00p 555.00p 555.00p 3989
05/12/2018 567.50p 567.50p 560.00p 560.00p 266
04/12/2018 567.50p 570.00p 565.80p 570.00p 3000
03/12/2018 560.00p 570.00p 555.50p 570.00p 883
30/11/2018 557.50p 560.00p 550.15p 560.00p 2125
29/11/2018 547.50p 562.30p 547.50p 557.50p 1004
28/11/2018 542.50p 547.50p 540.11p 547.50p 2800
27/11/2018 542.50p 542.50p 535.11p 542.50p 1677
26/11/2018 542.50p 550.00p 535.11p 542.50p 2827
23/11/2018 542.50p 547.30p 542.50p 542.50p 906
22/11/2018 542.50p 542.50p 535.11p 542.50p 1206
21/11/2018 542.50p 542.50p 535.11p 542.50p 1202
20/11/2018 540.00p 542.50p 535.15p 542.50p 2870
19/11/2018 540.00p 545.50p 535.00p 540.00p 1844
16/11/2018 540.00p 540.00p 531.00p 540.00p 6870
15/11/2018 540.00p 540.00p 537.00p 540.00p 185
14/11/2018 542.50p 542.50p 540.00p 540.00p 0
13/11/2018 545.00p 545.00p 535.00p 542.50p 3500
12/11/2018 550.00p 550.00p 547.00p 550.00p 2350
09/11/2018 550.00p 556.40p 540.00p 550.00p 1891
08/11/2018 547.50p 550.00p 541.50p 550.00p 2233
07/11/2018 540.00p 547.50p 540.00p 547.50p 0
06/11/2018 537.50p 543.50p 532.00p 540.00p 1648
05/11/2018 537.50p 541.40p 528.00p 535.00p 10555
02/11/2018 540.00p 550.00p 537.25p 542.50p 4076
01/11/2018 537.50p 546.40p 532.00p 540.00p 8616
31/10/2018 537.50p 546.40p 530.15p 540.00p 5447
30/10/2018 525.00p 530.00p 522.25p 530.00p 4759
29/10/2018 520.00p 526.40p 512.00p 525.00p 4422
26/10/2018 527.50p 532.30p 515.00p 522.50p 2606
25/10/2018 527.50p 527.50p 520.00p 527.50p 10438
24/10/2018 542.50p 542.50p 535.00p 542.50p 1749
23/10/2018 550.00p 550.00p 535.00p 542.50p 1989
22/10/2018 557.50p 557.50p 557.50p 557.50p 16600
19/10/2018 560.00p 560.00p 550.00p 557.50p 11062
18/10/2018 562.50p 562.50p 550.00p 560.00p 2730
17/10/2018 562.50p 565.00p 555.00p 565.00p 772
16/10/2018 570.00p 570.00p 555.00p 562.50p 20822
15/10/2018 570.00p 572.50p 570.00p 570.00p 0
12/10/2018 572.50p 584.70p 568.75p 572.50p 499
11/10/2018 570.00p 575.00p 565.00p 575.00p 3510
10/10/2018 600.00p 600.00p 595.00p 595.00p 0
09/10/2018 605.00p 609.60p 595.00p 600.00p 205
08/10/2018 607.50p 607.50p 600.00p 607.50p 3101
05/10/2018 605.00p 615.00p 600.00p 607.50p 1498
04/10/2018 610.00p 610.00p 605.00p 605.00p 2143
03/10/2018 605.00p 610.00p 600.10p 610.00p 534
02/10/2018 607.50p 607.50p 607.50p 607.50p 0
01/10/2018 607.50p 607.50p 600.00p 607.50p 2295
28/09/2018 597.50p 605.00p 595.01p 602.50p 22169
27/09/2018 597.50p 597.50p 595.00p 597.50p 2620
26/09/2018 595.00p 600.00p 592.00p 597.50p 3137
25/09/2018 595.00p 595.00p 595.00p 595.00p 1680
24/09/2018 595.00p 595.00p 590.00p 595.00p 1050
21/09/2018 595.00p 597.40p 590.50p 595.00p 1721
20/09/2018 595.00p 595.00p 592.50p 595.00p 843
19/09/2018 587.50p 595.00p 580.00p 595.00p 5660
18/09/2018 575.00p 582.50p 575.00p 582.50p 26645
17/09/2018 575.00p 575.00p 570.00p 575.00p 6362
14/09/2018 575.00p 575.00p 570.00p 575.00p 6040
13/09/2018 575.00p 575.00p 567.00p 575.00p 8053
12/09/2018 575.00p 575.00p 570.00p 575.00p 1443
11/09/2018 575.00p 575.00p 570.00p 575.00p 1500
10/09/2018 575.00p 576.10p 565.00p 575.00p 3950
07/09/2018 577.50p 577.50p 570.00p 575.00p 3643
06/09/2018 582.50p 582.50p 570.50p 577.50p 10097
05/09/2018 590.00p 590.00p 580.00p 582.50p 2663
04/09/2018 587.50p 590.00p 585.00p 590.00p 4104
03/09/2018 590.00p 590.20p 584.95p 587.50p 3068
31/08/2018 587.50p 592.40p 580.00p 590.00p 4897
30/08/2018 590.00p 590.00p 585.00p 587.50p 10000
29/08/2018 590.00p 590.00p 585.00p 590.00p 2858
28/08/2018 587.50p 590.00p 580.00p 590.00p 5961
24/08/2018 587.50p 587.80p 580.00p 587.50p 429
23/08/2018 587.50p 587.80p 580.00p 587.50p 4418
22/08/2018 587.50p 587.50p 580.00p 587.50p 4391
21/08/2018 587.50p 587.80p 580.00p 587.50p 960
20/08/2018 587.50p 587.50p 580.00p 587.50p 1878
17/08/2018 587.50p 587.50p 580.00p 587.50p 8276
16/08/2018 585.00p 586.00p 575.00p 585.00p 1641
15/08/2018 602.50p 602.50p 580.00p 587.50p 7684
14/08/2018 602.50p 604.00p 602.50p 602.50p 2500
13/08/2018 597.50p 607.80p 592.20p 600.00p 6029
10/08/2018 597.50p 603.00p 592.20p 600.00p 1384
09/08/2018 602.50p 608.35p 596.65p 602.50p 1242
08/08/2018 602.50p 604.99p 593.00p 602.50p 7736
07/08/2018 602.50p 602.50p 600.00p 602.50p 0
06/08/2018 600.00p 600.00p 592.00p 600.00p 1262
03/08/2018 597.50p 604.50p 592.00p 600.00p 6784
02/08/2018 600.00p 600.87p 590.00p 597.50p 242
01/08/2018 600.00p 605.00p 597.20p 605.00p 5806
31/07/2018 602.50p 602.50p 592.00p 600.00p 159
30/07/2018 597.50p 602.50p 588.00p 602.50p 7307
27/07/2018 597.50p 601.10p 592.25p 597.50p 3616
26/07/2018 597.50p 597.50p 590.00p 597.50p 3100
25/07/2018 595.00p 597.50p 590.00p 597.50p 3009
24/07/2018 595.00p 595.00p 590.00p 595.00p 6500
23/07/2018 600.00p 600.40p 590.00p 595.00p 6409
20/07/2018 600.00p 600.00p 590.00p 600.00p 1833
19/07/2018 595.00p 600.00p 588.00p 600.00p 2271
18/07/2018 595.00p 595.00p 587.20p 595.00p 132154
17/07/2018 600.00p 600.00p 585.00p 595.00p 7875
16/07/2018 600.00p 600.40p 590.00p 600.00p 3344
13/07/2018 595.00p 600.40p 590.00p 600.00p 64641
12/07/2018 595.00p 595.90p 590.00p 595.00p 52368
11/07/2018 597.50p 597.50p 590.00p 595.00p 1300
10/07/2018 597.50p 597.80p 597.50p 597.50p 400
09/07/2018 592.50p 595.90p 590.00p 595.00p 8881
06/07/2018 590.00p 590.00p 586.50p 590.00p 7886
05/07/2018 590.00p 590.00p 586.50p 590.00p 1390
04/07/2018 592.50p 592.80p 580.00p 590.00p 4213
03/07/2018 592.50p 595.20p 590.00p 595.00p 761
02/07/2018 595.00p 595.00p 590.00p 592.50p 3020
29/06/2018 607.50p 607.50p 602.00p 605.00p 5238
28/06/2018 607.50p 607.80p 600.00p 607.50p 34737
27/06/2018 602.50p 608.85p 595.00p 607.50p 5209
26/06/2018 602.50p 602.80p 602.50p 602.50p 1900
25/06/2018 605.00p 605.00p 595.00p 602.50p 7339
22/06/2018 610.00p 610.00p 600.00p 610.00p 2947
21/06/2018 612.50p 612.50p 600.00p 610.00p 2555
20/06/2018 612.50p 612.80p 605.00p 612.50p 1073
19/06/2018 612.50p 612.80p 605.00p 612.50p 6224
18/06/2018 620.00p 621.00p 610.00p 620.00p 5255
15/06/2018 620.00p 621.00p 620.00p 620.00p 200
14/06/2018 617.50p 621.80p 617.50p 620.00p 136
13/06/2018 620.00p 625.00p 613.00p 625.00p 1063
12/06/2018 620.00p 630.00p 620.00p 620.00p 1380
11/06/2018 615.00p 620.35p 611.50p 617.50p 13363
08/06/2018 617.50p 617.50p 610.00p 615.00p 4597
07/06/2018 617.50p 617.50p 610.00p 617.50p 3699
06/06/2018 615.00p 615.00p 611.50p 615.00p 2430
05/06/2018 615.00p 615.00p 611.50p 615.00p 2435
04/06/2018 615.00p 620.00p 615.00p 615.00p 1739
01/06/2018 615.00p 620.00p 610.00p 615.00p 1932
31/05/2018 615.00p 615.00p 610.00p 615.00p 353
30/05/2018 615.00p 615.00p 605.00p 615.00p 8181
29/05/2018 615.00p 617.00p 610.00p 615.00p 9699
25/05/2018 617.50p 618.50p 615.00p 617.50p 1303
24/05/2018 622.50p 625.20p 615.00p 617.50p 5433
23/05/2018 627.50p 635.00p 620.00p 622.50p 7480
22/05/2018 627.50p 628.25p 620.00p 627.50p 8950
21/05/2018 625.00p 635.00p 620.00p 627.50p 533
18/05/2018 625.00p 625.50p 620.00p 625.00p 2824
17/05/2018 625.00p 630.00p 620.00p 625.00p 2006
16/05/2018 622.50p 629.90p 615.00p 625.00p 6845
15/05/2018 617.50p 622.50p 611.00p 622.50p 4439
14/05/2018 617.50p 621.10p 610.00p 617.50p 5363
11/05/2018 617.50p 617.50p 610.45p 617.50p 5551
10/05/2018 615.00p 625.00p 607.00p 615.00p 5189
09/05/2018 612.50p 625.00p 607.00p 615.00p 6981
08/05/2018 612.50p 616.25p 612.50p 612.50p 1622
04/05/2018 610.00p 610.00p 605.00p 610.00p 1763
03/05/2018 612.50p 615.00p 610.50p 612.50p 3941
02/05/2018 610.00p 612.50p 605.00p 612.50p 6605
01/05/2018 607.50p 610.00p 600.00p 610.00p 8707
30/04/2018 607.50p 615.00p 600.00p 607.50p 10769
27/04/2018 602.50p 611.25p 600.00p 607.50p 7617
26/04/2018 602.50p 602.50p 602.50p 602.50p 0
25/04/2018 602.50p 604.20p 600.50p 602.50p 2582
24/04/2018 602.50p 605.00p 600.00p 602.50p 8751
23/04/2018 602.50p 605.00p 600.00p 602.50p 4962
20/04/2018 592.50p 602.50p 592.50p 602.50p 11347
19/04/2018 590.00p 594.20p 590.00p 592.50p 5619
18/04/2018 585.00p 590.05p 585.00p 590.00p 888
17/04/2018 587.50p 587.50p 580.00p 585.00p 1417
16/04/2018 585.00p 589.20p 580.00p 587.50p 10523
13/04/2018 592.50p 592.50p 575.00p 585.00p 10007
12/04/2018 592.50p 592.50p 585.00p 592.50p 989
11/04/2018 592.50p 595.00p 590.50p 592.50p 3854
10/04/2018 592.50p 592.50p 590.05p 592.50p 883
09/04/2018 592.50p 595.00p 590.00p 592.50p 7733
06/04/2018 590.00p 592.50p 580.15p 592.50p 5367
05/04/2018 577.50p 590.00p 575.75p 590.00p 14297
04/04/2018 577.50p 580.00p 575.50p 577.50p 24906
03/04/2018 582.50p 582.50p 567.50p 577.50p 7723
29/03/2018 580.00p 582.50p 575.00p 582.50p 3296
28/03/2018 585.00p 585.00p 570.00p 580.00p 17017
27/03/2018 577.50p 587.75p 570.00p 585.00p 13031
26/03/2018 575.00p 585.00p 573.75p 577.50p 6178

*Close Price adjusted for both dividends and splits