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
05/08/2025 174.00p 175.00p 172.50p 173.50p 302529
04/08/2025 174.50p 178.00p 172.00p 173.00p 229450
01/08/2025 172.50p 177.00p 171.50p 173.50p 75592
31/07/2025 174.00p 176.50p 171.50p 173.25p 64985
30/07/2025 174.00p 176.00p 171.12p 173.00p 146379
29/07/2025 173.00p 173.50p 171.00p 172.75p 122186
28/07/2025 172.00p 173.00p 168.50p 171.00p 210716
25/07/2025 171.00p 172.50p 167.00p 171.50p 391797
24/07/2025 172.50p 172.50p 167.44p 170.50p 234859
23/07/2025 166.00p 170.00p 165.50p 167.00p 329541
22/07/2025 166.50p 172.50p 165.00p 165.00p 144047
21/07/2025 167.50p 172.50p 165.41p 166.00p 246279
18/07/2025 170.50p 172.50p 166.88p 167.50p 244552
17/07/2025 169.50p 170.00p 168.05p 169.50p 107859
16/07/2025 170.50p 172.50p 169.50p 169.50p 125757
15/07/2025 171.50p 173.50p 169.50p 170.50p 723167
14/07/2025 170.50p 173.00p 169.50p 170.00p 213488
11/07/2025 170.00p 172.00p 169.79p 170.50p 66131
10/07/2025 170.50p 171.50p 170.00p 170.00p 60749
09/07/2025 170.50p 173.50p 170.00p 170.50p 21918
08/07/2025 170.50p 174.50p 169.52p 170.00p 420424
07/07/2025 171.50p 174.50p 171.00p 171.00p 142417
04/07/2025 172.00p 174.50p 170.50p 170.50p 153214
03/07/2025 173.00p 176.00p 171.50p 172.25p 111144
02/07/2025 172.00p 174.00p 171.00p 172.00p 660374
01/07/2025 173.50p 177.00p 172.00p 172.50p 464386
30/06/2025 175.00p 177.00p 173.00p 174.50p 240230
27/06/2025 174.00p 177.00p 172.13p 173.50p 167549
26/06/2025 174.00p 176.50p 173.00p 173.00p 171209
25/06/2025 174.00p 176.00p 173.00p 174.00p 60201
24/06/2025 175.00p 175.00p 172.45p 173.00p 431379
23/06/2025 174.00p 175.00p 171.00p 172.50p 332893
20/06/2025 175.50p 175.50p 171.45p 174.00p 613953
19/06/2025 174.00p 175.50p 173.00p 175.00p 170332
18/06/2025 173.00p 174.00p 170.00p 173.50p 230098
17/06/2025 172.50p 173.00p 170.00p 172.00p 98202
16/06/2025 170.50p 172.00p 170.00p 171.00p 1312195
13/06/2025 170.50p 173.00p 170.00p 171.00p 98719
12/06/2025 169.00p 172.65p 169.00p 171.50p 195480
11/06/2025 168.50p 173.00p 168.50p 171.00p 335544
10/06/2025 167.50p 170.00p 167.50p 168.50p 240242
09/06/2025 169.00p 170.00p 165.00p 169.00p 232787
06/06/2025 166.50p 170.00p 166.50p 169.00p 344140
05/06/2025 166.50p 170.00p 166.00p 168.50p 347530
04/06/2025 168.00p 168.50p 165.00p 167.50p 253052
03/06/2025 167.00p 169.00p 164.50p 166.50p 334857
02/06/2025 164.50p 167.00p 164.50p 167.00p 255719
30/05/2025 165.00p 166.50p 163.00p 165.50p 118134
29/05/2025 162.00p 164.00p 160.00p 164.00p 149095
28/05/2025 154.00p 161.50p 154.00p 161.50p 123866
27/05/2025 155.00p 163.00p 155.00p 161.50p 602285
23/05/2025 159.00p 163.32p 156.00p 158.00p 181427
22/05/2025 159.50p 160.50p 158.50p 160.50p 78051
21/05/2025 160.00p 164.50p 158.00p 158.50p 408139
20/05/2025 160.00p 160.75p 156.50p 158.25p 272924
19/05/2025 160.00p 164.50p 157.50p 159.25p 248015
16/05/2025 159.50p 162.06p 157.50p 158.50p 96887
15/05/2025 161.00p 164.00p 157.50p 159.75p 173009
14/05/2025 161.00p 165.00p 157.50p 160.75p 251020
13/05/2025 162.00p 165.00p 157.50p 162.50p 388294
12/05/2025 164.00p 165.00p 162.00p 164.00p 376553
09/05/2025 163.00p 165.00p 162.00p 163.00p 330042
08/05/2025 164.50p 165.00p 162.00p 163.00p 300065
07/05/2025 163.50p 165.00p 162.12p 164.00p 294117
06/05/2025 163.50p 165.00p 163.00p 164.00p 205813
02/05/2025 163.00p 165.00p 162.00p 163.00p 1028705
01/05/2025 163.00p 164.00p 162.72p 163.50p 157998
30/04/2025 162.50p 164.00p 162.50p 163.25p 131818
29/04/2025 162.00p 164.00p 161.45p 163.25p 112470
28/04/2025 162.00p 164.00p 160.75p 162.00p 120483
25/04/2025 162.00p 162.50p 158.00p 161.75p 497625
24/04/2025 162.50p 163.63p 159.00p 162.50p 455716
23/04/2025 163.00p 163.00p 160.50p 160.50p 100169
22/04/2025 158.50p 162.00p 155.50p 160.00p 56809
17/04/2025 158.50p 158.74p 152.50p 158.50p 118621
16/04/2025 152.50p 159.00p 152.50p 157.50p 47055
15/04/2025 157.50p 159.00p 155.67p 157.25p 54479
14/04/2025 155.00p 159.00p 151.50p 159.00p 198615
11/04/2025 152.00p 158.50p 152.00p 154.00p 128473
10/04/2025 158.50p 160.00p 152.00p 153.00p 311669
09/04/2025 150.00p 150.50p 143.00p 146.00p 141700
08/04/2025 149.50p 154.00p 146.10p 150.00p 534027
07/04/2025 137.00p 150.00p 133.00p 142.00p 743200
04/04/2025 148.00p 154.50p 142.15p 144.00p 622197
03/04/2025 155.50p 160.00p 148.30p 150.75p 378905
02/04/2025 157.50p 160.50p 157.00p 157.50p 61911
01/04/2025 158.50p 160.50p 158.00p 158.00p 111354
31/03/2025 157.50p 159.50p 152.50p 158.00p 881728
28/03/2025 161.00p 164.00p 159.00p 159.00p 637407
27/03/2025 163.50p 164.00p 160.50p 161.00p 129228
26/03/2025 163.00p 163.90p 159.00p 161.00p 124075
25/03/2025 162.50p 163.99p 161.36p 163.00p 746381
24/03/2025 161.00p 164.00p 159.50p 160.50p 432968
21/03/2025 161.00p 165.00p 159.00p 160.00p 303836
20/03/2025 161.00p 164.00p 160.00p 160.00p 242074
19/03/2025 162.50p 163.50p 160.00p 161.25p 208595
18/03/2025 160.50p 164.00p 160.00p 161.25p 587482
17/03/2025 162.50p 163.00p 160.50p 162.00p 224668
14/03/2025 161.00p 164.00p 161.00p 162.75p 281645
13/03/2025 163.00p 164.00p 161.00p 162.00p 483752
12/03/2025 162.00p 163.00p 160.50p 161.75p 124840
11/03/2025 161.00p 162.51p 160.00p 161.00p 124782
10/03/2025 162.50p 163.50p 159.00p 162.00p 75533
07/03/2025 162.00p 164.00p 159.99p 163.00p 101434
06/03/2025 161.00p 163.50p 159.75p 161.75p 798662
05/03/2025 162.00p 163.50p 160.00p 161.50p 363178
04/03/2025 164.00p 164.00p 159.00p 159.00p 116358
03/03/2025 162.00p 164.00p 160.00p 162.75p 140629
28/02/2025 160.00p 162.50p 159.30p 161.00p 74914
27/02/2025 162.00p 163.50p 160.00p 161.00p 273299
26/02/2025 163.00p 166.50p 161.00p 161.50p 213141
25/02/2025 164.00p 165.50p 162.30p 162.75p 122975
24/02/2025 164.50p 166.50p 160.00p 164.00p 136991
21/02/2025 165.00p 165.56p 164.50p 164.50p 47064
20/02/2025 164.50p 166.08p 164.50p 165.00p 105966
19/02/2025 165.00p 166.50p 164.50p 164.50p 82526
18/02/2025 165.00p 166.50p 163.50p 164.50p 183793
17/02/2025 165.00p 167.00p 161.00p 167.00p 209721
14/02/2025 164.00p 165.00p 161.50p 165.00p 51441
13/02/2025 160.00p 164.00p 160.00p 162.50p 82074
12/02/2025 162.00p 164.00p 161.00p 161.00p 147671
11/02/2025 162.00p 163.37p 162.00p 162.00p 127061
10/02/2025 162.50p 163.70p 161.87p 163.00p 251726
07/02/2025 161.00p 162.00p 160.00p 160.75p 767634
06/02/2025 160.50p 162.00p 160.00p 160.50p 434945
05/02/2025 160.00p 160.14p 157.54p 159.75p 193891
04/02/2025 158.00p 160.11p 157.00p 157.75p 115533
03/02/2025 157.00p 158.00p 153.04p 155.75p 125579
31/01/2025 155.00p 159.00p 155.00p 156.00p 293428
30/01/2025 158.00p 159.00p 156.50p 158.00p 93174
29/01/2025 156.50p 158.45p 154.15p 157.00p 91744
28/01/2025 152.00p 156.12p 152.00p 155.00p 87288
27/01/2025 153.00p 156.50p 153.00p 154.00p 92345
24/01/2025 153.00p 154.60p 152.95p 153.50p 57792
23/01/2025 152.00p 156.16p 151.00p 152.50p 57163
22/01/2025 153.00p 155.96p 151.50p 153.75p 78776
21/01/2025 156.00p 156.50p 153.50p 153.50p 67078
20/01/2025 155.00p 156.00p 152.00p 155.50p 45372
17/01/2025 151.00p 155.50p 151.00p 155.00p 306003
16/01/2025 151.50p 156.00p 151.50p 154.00p 60928
15/01/2025 153.50p 154.72p 153.50p 154.25p 106689
14/01/2025 149.50p 153.50p 148.76p 151.75p 95758
13/01/2025 153.50p 153.50p 149.73p 152.00p 79652
10/01/2025 151.50p 153.45p 149.63p 152.00p 52642
09/01/2025 152.50p 154.50p 152.00p 154.00p 70440
08/01/2025 152.50p 155.00p 152.50p 154.00p 97943
07/01/2025 153.00p 155.00p 152.50p 153.00p 219747
06/01/2025 151.50p 154.80p 151.50p 153.50p 239814
03/01/2025 154.00p 155.00p 151.90p 154.00p 97153
02/01/2025 151.00p 154.00p 151.00p 154.00p 40534
31/12/2024 151.00p 152.98p 151.65p 152.25p 29221
30/12/2024 151.00p 152.98p 151.00p 152.00p 11576
27/12/2024 152.50p 153.00p 148.00p 151.75p 37643
24/12/2024 150.00p 152.64p 150.00p 151.50p 31321
23/12/2024 152.50p 152.64p 149.55p 150.50p 51170
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

*Close Price adjusted for both dividends and splits