AVI Japan Opportunity Trust (AJOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AVI Japan Opportunity Trust

Date Open High Low Close* Volume
20/12/2024 153.00p 153.00p 149.35p 152.50p 173436
19/12/2024 152.50p 152.50p 149.00p 149.00p 451461
18/12/2024 150.50p 152.26p 149.18p 150.50p 196155
17/12/2024 150.50p 151.90p 149.00p 149.00p 85813
16/12/2024 151.00p 154.50p 150.00p 152.25p 59200
13/12/2024 152.50p 155.00p 151.00p 152.50p 226862
12/12/2024 152.50p 155.00p 152.00p 152.00p 3772422
11/12/2024 153.00p 154.61p 153.00p 153.75p 242745
10/12/2024 151.00p 154.00p 150.50p 152.00p 345152
09/12/2024 149.00p 152.00p 149.00p 152.00p 122132
06/12/2024 148.00p 152.00p 148.00p 149.50p 51872
05/12/2024 151.50p 152.00p 149.15p 152.00p 165888
04/12/2024 150.00p 151.78p 147.00p 149.50p 75542
03/12/2024 151.50p 154.79p 151.50p 151.50p 101564
02/12/2024 148.50p 151.50p 148.50p 150.25p 70342
29/11/2024 147.00p 150.50p 147.00p 150.50p 87685
28/11/2024 146.50p 146.89p 144.61p 146.50p 51636
27/11/2024 142.00p 146.50p 142.00p 146.50p 67603
26/11/2024 140.50p 145.50p 140.50p 145.25p 97665
25/11/2024 144.50p 144.50p 142.00p 143.00p 80457
22/11/2024 140.00p 143.97p 140.00p 142.50p 132789
21/11/2024 140.50p 142.00p 138.10p 142.00p 44557
20/11/2024 139.00p 142.00p 139.00p 140.25p 30216
19/11/2024 141.50p 141.50p 137.00p 141.25p 363324
18/11/2024 137.00p 140.00p 136.50p 140.00p 174411
15/11/2024 138.00p 138.50p 136.00p 136.00p 40182
14/11/2024 135.00p 137.00p 134.10p 137.00p 63032
13/11/2024 138.00p 138.50p 134.25p 134.50p 343410
12/11/2024 136.50p 138.30p 135.75p 135.75p 65868
11/11/2024 135.50p 138.86p 135.25p 136.25p 105833
08/11/2024 135.50p 137.37p 135.00p 135.50p 27458
07/11/2024 137.00p 139.03p 136.48p 138.00p 13240
06/11/2024 137.00p 138.81p 136.04p 137.75p 22133
05/11/2024 137.00p 139.50p 135.50p 136.75p 350104
04/11/2024 136.00p 139.32p 136.00p 137.50p 2442687
01/11/2024 137.00p 139.10p 135.50p 135.50p 117139
31/10/2024 139.50p 139.50p 136.00p 136.25p 40514
30/10/2024 137.50p 138.20p 135.22p 136.50p 106506
29/10/2024 138.50p 136.75p 134.00p 136.00p 236937
28/10/2024 138.50p 139.00p 134.06p 136.50p 146279
25/10/2024 138.00p 138.50p 134.50p 135.00p 97411
24/10/2024 134.50p 138.50p 134.50p 134.75p 61066
23/10/2024 135.50p 138.50p 134.05p 134.75p 213045
22/10/2024 138.50p 141.50p 136.08p 137.00p 428475
21/10/2024 139.50p 141.50p 139.00p 139.00p 129733
18/10/2024 139.50p 140.50p 137.00p 139.50p 273025
17/10/2024 141.00p 142.50p 139.45p 139.50p 201628
16/10/2024 142.00p 142.50p 139.53p 140.50p 271747
15/10/2024 140.00p 143.32p 140.00p 141.75p 298043
14/10/2024 143.50p 143.50p 140.00p 140.00p 540616
11/10/2024 141.00p 142.38p 139.30p 139.50p 179639
10/10/2024 140.00p 143.50p 140.00p 140.75p 105441
09/10/2024 141.00p 143.94p 140.50p 140.50p 73361
08/10/2024 142.00p 143.54p 140.73p 141.00p 61667
07/10/2024 143.00p 143.00p 140.00p 140.00p 68372
04/10/2024 139.00p 143.50p 140.40p 142.50p 40614
03/10/2024 139.00p 141.90p 138.00p 138.75p 107105
02/10/2024 142.00p 143.50p 140.00p 141.00p 166438
01/10/2024 141.50p 142.54p 141.00p 141.25p 51512
30/09/2024 141.50p 142.34p 140.05p 140.25p 972696
27/09/2024 139.50p 142.00p 139.00p 141.00p 35379
26/09/2024 138.50p 142.50p 138.00p 141.50p 535330
25/09/2024 140.50p 142.42p 139.00p 140.75p 100012
24/09/2024 142.50p 142.50p 138.09p 141.00p 205346
23/09/2024 142.50p 142.28p 138.00p 141.25p 98290
20/09/2024 142.50p 142.50p 139.50p 139.50p 4720
19/09/2024 138.50p 142.30p 138.50p 139.75p 40458
18/09/2024 139.50p 142.00p 135.90p 139.75p 284433
17/09/2024 138.00p 138.97p 136.60p 138.00p 52710
16/09/2024 138.00p 140.44p 137.18p 138.00p 42747
13/09/2024 138.00p 139.47p 138.00p 138.00p 66608
12/09/2024 137.50p 138.50p 136.50p 138.50p 44133
11/09/2024 136.00p 138.50p 135.86p 136.00p 48035
10/09/2024 138.50p 138.50p 135.60p 136.50p 1842475
09/09/2024 135.00p 137.00p 135.00p 135.50p 128126
06/09/2024 136.00p 136.88p 135.75p 135.75p 32853
05/09/2024 137.50p 138.80p 137.00p 137.00p 103604
04/09/2024 138.00p 138.50p 135.99p 138.50p 54733
03/09/2024 138.00p 139.50p 136.99p 138.50p 111399
30/08/2024 139.00p 140.00p 137.50p 139.25p 61977
29/08/2024 138.50p 138.51p 136.00p 137.75p 738134
28/08/2024 138.00p 138.20p 135.01p 137.25p 456957
27/08/2024 136.00p 138.14p 136.00p 137.50p 92107
23/08/2024 136.50p 136.98p 135.70p 136.50p 39298
22/08/2024 137.00p 137.50p 136.00p 137.50p 114203
21/08/2024 134.50p 137.74p 134.50p 135.75p 52441
20/08/2024 137.00p 137.00p 134.90p 136.75p 60659
19/08/2024 135.50p 136.49p 134.00p 135.50p 43199
16/08/2024 135.00p 136.65p 134.30p 135.50p 190781
15/08/2024 132.00p 135.27p 132.00p 134.25p 44353
14/08/2024 133.50p 134.78p 132.13p 133.50p 88101
13/08/2024 130.00p 132.73p 130.00p 132.25p 145500
12/08/2024 129.50p 130.00p 128.25p 129.50p 112340
09/08/2024 129.00p 129.50p 127.50p 129.25p 183440
08/08/2024 127.00p 128.60p 125.40p 128.25p 89211
07/08/2024 127.00p 129.50p 127.00p 127.50p 72793
06/08/2024 126.50p 129.50p 123.00p 125.25p 117499
05/08/2024 128.00p 128.00p 120.00p 123.75p 2467397
02/08/2024 137.00p 137.00p 131.25p 131.25p 226557
01/08/2024 139.00p 142.78p 138.82p 140.75p 33427
31/07/2024 139.00p 143.50p 139.00p 141.00p 291130
30/07/2024 138.50p 138.50p 136.00p 136.25p 78369
29/07/2024 138.00p 138.80p 134.00p 138.00p 120027
26/07/2024 136.00p 136.25p 132.60p 136.25p 80049
25/07/2024 134.50p 136.50p 134.00p 135.00p 148814
24/07/2024 135.00p 136.15p 133.50p 133.50p 111688
23/07/2024 134.50p 136.25p 134.50p 136.25p 38727
22/07/2024 137.50p 137.50p 135.50p 135.50p 76167
19/07/2024 134.50p 137.28p 132.28p 137.00p 63843
18/07/2024 136.50p 138.00p 134.50p 137.50p 127254
17/07/2024 136.50p 137.09p 135.00p 137.00p 370902
16/07/2024 134.50p 137.00p 134.50p 137.00p 178029
15/07/2024 135.00p 136.50p 133.16p 136.00p 160649
12/07/2024 135.50p 136.00p 133.48p 135.50p 93110
11/07/2024 134.50p 134.90p 132.72p 133.50p 42059
10/07/2024 134.50p 135.50p 132.60p 134.25p 64079
09/07/2024 135.50p 135.50p 133.92p 134.50p 87031
08/07/2024 135.00p 135.00p 131.55p 133.00p 108909
05/07/2024 135.50p 135.50p 133.00p 134.50p 42609
04/07/2024 136.00p 136.00p 133.00p 136.00p 43820
03/07/2024 135.50p 135.50p 133.13p 134.50p 20255
02/07/2024 133.00p 135.50p 133.00p 135.50p 125443
01/07/2024 134.00p 135.22p 133.50p 133.50p 49516
28/06/2024 134.00p 135.77p 133.45p 133.50p 66172
27/06/2024 133.50p 135.71p 131.94p 134.00p 188740
26/06/2024 134.00p 134.50p 133.00p 134.00p 417625
25/06/2024 133.50p 134.35p 133.10p 134.00p 208689
24/06/2024 131.50p 133.50p 130.00p 133.50p 127483
21/06/2024 133.00p 133.00p 129.50p 133.00p 98507
20/06/2024 131.50p 132.00p 129.01p 132.00p 81130
19/06/2024 130.00p 130.10p 129.28p 130.00p 189380
18/06/2024 129.00p 130.50p 127.50p 130.50p 1000207
17/06/2024 129.00p 130.50p 126.21p 130.00p 179123
14/06/2024 128.00p 131.00p 125.36p 131.00p 67950
13/06/2024 129.50p 129.52p 126.87p 129.00p 71338
12/06/2024 129.50p 131.00p 127.31p 131.00p 56535
11/06/2024 129.50p 129.98p 128.83p 129.00p 89706
10/06/2024 127.00p 131.00p 127.00p 131.00p 139864
07/06/2024 131.00p 131.00p 127.68p 130.00p 386151
06/06/2024 127.50p 131.00p 126.80p 129.50p 103575
05/06/2024 130.00p 130.53p 128.50p 130.00p 181857
04/06/2024 127.50p 130.00p 126.75p 129.50p 93110
03/06/2024 126.00p 128.50p 125.00p 128.00p 60421
31/05/2024 127.00p 127.00p 123.00p 125.00p 1423119
30/05/2024 126.00p 127.00p 125.00p 125.50p 85990
29/05/2024 129.00p 129.00p 125.00p 125.00p 32139
28/05/2024 126.50p 129.01p 126.13p 128.00p 105864
24/05/2024 127.00p 130.00p 126.26p 128.00p 126449
23/05/2024 127.00p 131.00p 126.00p 127.50p 76616
22/05/2024 128.50p 132.00p 127.00p 127.00p 140584
21/05/2024 129.50p 133.00p 128.95p 130.00p 76444
20/05/2024 127.50p 133.00p 127.50p 131.00p 1492458
17/05/2024 128.50p 128.67p 126.50p 128.50p 834629
16/05/2024 128.00p 133.50p 128.00p 129.50p 122074
15/05/2024 129.00p 133.50p 126.67p 129.50p 230799
14/05/2024 129.50p 134.00p 129.30p 129.50p 118290
13/05/2024 133.00p 133.00p 129.15p 131.50p 109287
10/05/2024 132.50p 132.50p 130.37p 131.00p 59209
09/05/2024 128.00p 132.00p 128.00p 129.50p 58287
08/05/2024 129.00p 131.50p 128.06p 130.00p 212549
07/05/2024 134.00p 134.00p 129.50p 130.00p 145831
03/05/2024 131.00p 131.00p 129.42p 131.00p 24203
02/05/2024 129.50p 131.00p 126.16p 129.00p 328211
01/05/2024 126.00p 130.75p 126.00p 129.00p 258279
30/04/2024 127.00p 129.48p 127.00p 127.00p 53022
29/04/2024 130.00p 130.00p 126.75p 127.00p 94528
26/04/2024 130.00p 130.00p 126.00p 128.50p 4167
25/04/2024 127.50p 129.00p 124.50p 124.50p 88405
24/04/2024 129.50p 130.00p 127.35p 128.00p 123734
23/04/2024 130.00p 130.00p 125.95p 130.00p 55715
22/04/2024 129.00p 130.00p 125.21p 130.00p 31233
19/04/2024 126.00p 128.50p 125.00p 126.50p 69630
18/04/2024 132.00p 132.00p 126.90p 129.50p 91451
17/04/2024 129.00p 131.00p 127.75p 127.75p 66014
16/04/2024 128.00p 132.50p 126.60p 129.00p 139106
15/04/2024 133.00p 133.00p 129.17p 130.25p 87591
12/04/2024 132.00p 133.50p 130.00p 131.00p 184533
11/04/2024 133.00p 133.00p 131.07p 131.75p 48713
10/04/2024 133.00p 133.00p 131.00p 132.75p 79258
09/04/2024 133.00p 133.00p 131.00p 131.75p 74132
08/04/2024 133.00p 133.50p 130.36p 131.75p 51086
05/04/2024 132.00p 132.00p 128.00p 130.50p 46934
04/04/2024 133.00p 133.00p 129.89p 131.00p 105630
03/04/2024 130.00p 133.00p 128.76p 131.00p 131423
02/04/2024 133.00p 133.00p 129.00p 129.00p 117863
28/03/2024 130.50p 132.50p 130.47p 130.50p 428373
27/03/2024 131.50p 133.00p 130.00p 131.50p 255108
26/03/2024 131.00p 131.16p 130.00p 130.25p 109953
25/03/2024 131.00p 131.00p 129.00p 129.00p 212390
22/03/2024 130.00p 131.50p 129.90p 131.50p 112352
21/03/2024 131.00p 131.00p 129.00p 129.00p 21534
20/03/2024 129.00p 129.25p 129.00p 128.75p 51401
19/03/2024 129.00p 130.10p 128.94p 129.25p 111111
18/03/2024 130.00p 130.50p 128.72p 130.00p 46206
15/03/2024 128.50p 129.80p 127.50p 129.00p 296716
14/03/2024 128.00p 128.90p 127.00p 128.00p 267015
13/03/2024 131.00p 131.00p 126.50p 127.25p 414563
12/03/2024 129.00p 130.88p 129.00p 130.50p 65815
11/03/2024 127.00p 129.00p 126.50p 128.25p 114017
08/03/2024 128.00p 128.92p 126.50p 126.50p 64894

*Close Price adjusted for both dividends and splits