Atlantis Japan Growth Fund Ltd. (AJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Atlantis Japan Growth Fund Ltd.

Date Open High Low Close* Volume
11/10/2023 174.00p 172.00p 172.00p 172.00p 0
10/10/2023 174.00p 172.00p 172.00p 172.00p 0
09/10/2023 174.00p 172.00p 172.00p 172.00p 0
06/10/2023 174.00p 172.00p 172.00p 172.00p 0
05/10/2023 174.00p 174.00p 171.00p 172.00p 4125
04/10/2023 174.00p 174.00p 171.00p 172.00p 9850
03/10/2023 175.00p 175.00p 173.00p 173.00p 2274
02/10/2023 173.50p 174.00p 172.26p 173.00p 20413
29/09/2023 173.00p 175.96p 172.24p 174.00p 60735
28/09/2023 173.50p 173.50p 173.10p 173.50p 4300
27/09/2023 173.50p 174.00p 173.11p 173.50p 28950
26/09/2023 174.00p 174.00p 173.00p 173.50p 52528
25/09/2023 174.50p 174.50p 173.68p 174.00p 52129
22/09/2023 174.50p 174.50p 174.01p 174.50p 10544
21/09/2023 174.50p 175.64p 173.78p 174.50p 66286
20/09/2023 175.50p 176.30p 175.35p 175.50p 14699
19/09/2023 176.00p 176.30p 175.76p 176.00p 32345
18/09/2023 175.50p 176.36p 175.00p 176.00p 7009
15/09/2023 175.50p 176.30p 175.25p 175.50p 35207
14/09/2023 175.00p 175.50p 175.00p 175.50p 38312
13/09/2023 175.00p 175.00p 173.00p 173.00p 12420
12/09/2023 175.00p 176.40p 174.28p 175.00p 34265
11/09/2023 175.00p 175.50p 174.24p 175.00p 3218
08/09/2023 175.00p 175.00p 174.24p 175.00p 4076
07/09/2023 175.00p 175.00p 174.13p 175.00p 8456
06/09/2023 175.00p 175.00p 174.75p 175.00p 87164
05/09/2023 174.50p 174.50p 173.90p 174.50p 28416
04/09/2023 174.00p 176.00p 173.72p 174.50p 100290
01/09/2023 174.00p 174.00p 172.88p 174.00p 12970
31/08/2023 174.00p 174.00p 172.80p 174.00p 8000
30/08/2023 174.00p 174.00p 173.60p 174.00p 20750
29/08/2023 174.00p 174.00p 172.50p 174.00p 602017
25/08/2023 173.00p 173.00p 172.00p 172.00p 19370
24/08/2023 173.50p 173.50p 171.16p 173.50p 24
23/08/2023 174.50p 174.50p 171.10p 174.00p 5367
22/08/2023 174.00p 174.06p 170.77p 173.50p 15969
21/08/2023 174.00p 174.20p 170.00p 172.00p 14021
18/08/2023 173.50p 173.50p 170.17p 172.00p 6150
17/08/2023 172.00p 175.07p 172.00p 173.50p 31609
16/08/2023 172.00p 172.00p 170.80p 172.00p 39874
15/08/2023 172.00p 174.00p 170.00p 172.00p 41269
14/08/2023 172.00p 174.00p 172.00p 172.00p 20627
11/08/2023 168.00p 176.00p 167.80p 172.00p 316479
10/08/2023 162.00p 163.76p 160.10p 162.00p 8407
09/08/2023 161.50p 162.50p 160.10p 162.00p 6007
08/08/2023 161.50p 162.97p 160.10p 161.50p 7600
07/08/2023 161.50p 161.50p 160.10p 161.50p 3000
04/08/2023 163.50p 163.50p 161.50p 161.50p 1000
03/08/2023 163.50p 163.79p 163.50p 163.50p 300
02/08/2023 164.00p 164.59p 163.22p 163.50p 35919
01/08/2023 164.50p 165.40p 163.60p 164.50p 12523
31/07/2023 163.50p 164.50p 163.00p 164.50p 44295
28/07/2023 163.50p 163.50p 163.15p 163.50p 12645
27/07/2023 163.50p 163.50p 163.15p 163.50p 3852
26/07/2023 163.50p 163.50p 163.15p 163.50p 4286
25/07/2023 163.50p 163.50p 163.42p 163.50p 2500
24/07/2023 163.50p 163.50p 163.15p 163.50p 12055
21/07/2023 163.50p 163.50p 163.15p 163.50p 11584
20/07/2023 163.50p 163.89p 163.45p 163.50p 1896
19/07/2023 163.50p 164.00p 163.01p 163.50p 20798
18/07/2023 164.00p 165.00p 163.00p 165.00p 67478
17/07/2023 165.00p 165.00p 163.00p 164.00p 40549
14/07/2023 166.00p 166.00p 163.00p 163.00p 20915
13/07/2023 167.50p 167.50p 165.00p 166.00p 40820
12/07/2023 167.50p 168.00p 167.50p 167.50p 13158
11/07/2023 167.50p 167.65p 167.00p 167.50p 3533
10/07/2023 167.50p 167.50p 167.00p 167.50p 2602
07/07/2023 167.50p 168.00p 167.50p 167.50p 8786
06/07/2023 166.50p 168.00p 166.50p 167.50p 15382
05/07/2023 167.50p 168.00p 167.01p 167.50p 16868
04/07/2023 168.00p 169.00p 167.00p 167.50p 74635
03/07/2023 168.00p 168.33p 167.52p 168.00p 4816
30/06/2023 169.00p 169.80p 167.68p 168.00p 19839
29/06/2023 168.00p 168.33p 167.50p 168.00p 20267
28/06/2023 169.00p 169.50p 167.00p 169.50p 107095
27/06/2023 169.50p 171.00p 167.50p 169.00p 515
26/06/2023 168.00p 169.50p 168.00p 169.50p 0
23/06/2023 171.50p 171.50p 167.31p 168.00p 23730
22/06/2023 172.00p 172.00p 170.86p 171.50p 9527
21/06/2023 173.00p 173.90p 172.00p 173.00p 22640
20/06/2023 173.00p 173.00p 171.12p 173.00p 15122
19/06/2023 173.00p 174.00p 171.08p 173.00p 37521
16/06/2023 173.00p 178.00p 172.00p 174.00p 23243
15/06/2023 172.00p 172.80p 170.20p 172.00p 6108
14/06/2023 172.00p 172.00p 170.40p 172.00p 12231
13/06/2023 171.00p 172.70p 170.30p 171.50p 12799
12/06/2023 171.00p 172.44p 169.56p 171.00p 4559
09/06/2023 171.00p 171.00p 169.15p 171.00p 12438
08/06/2023 171.00p 172.74p 169.56p 171.00p 14919
07/06/2023 171.00p 172.74p 170.00p 171.00p 112608
06/06/2023 170.00p 173.00p 167.00p 171.00p 27490
05/06/2023 167.00p 172.94p 165.01p 170.00p 6580
02/06/2023 164.00p 167.00p 164.00p 165.50p 20362
01/06/2023 162.50p 165.00p 160.00p 162.50p 185720
31/05/2023 162.50p 164.50p 161.90p 162.50p 7025
30/05/2023 162.50p 165.00p 161.75p 162.00p 9990
26/05/2023 162.50p 164.95p 161.30p 162.50p 14524
25/05/2023 162.50p 165.00p 161.25p 162.50p 31548
24/05/2023 164.50p 164.50p 162.00p 164.50p 28291
23/05/2023 164.50p 167.00p 162.00p 164.50p 45307
22/05/2023 162.00p 167.00p 159.80p 164.50p 76382
19/05/2023 162.00p 164.34p 162.00p 162.00p 9259
18/05/2023 162.00p 163.00p 159.66p 162.00p 13833
17/05/2023 162.00p 162.00p 160.00p 162.00p 28455
16/05/2023 162.00p 162.00p 159.00p 162.00p 36256
15/05/2023 162.00p 163.20p 161.99p 162.00p 8841
12/05/2023 163.50p 163.50p 159.28p 162.00p 28460
11/05/2023 163.50p 165.00p 162.00p 163.50p 13440
10/05/2023 163.50p 163.50p 162.00p 162.00p 11015
09/05/2023 163.50p 163.50p 162.03p 163.50p 6154
05/05/2023 163.50p 163.50p 162.00p 163.50p 93264
04/05/2023 163.50p 163.50p 162.00p 163.50p 29100
03/05/2023 163.50p 163.50p 162.00p 163.50p 5638
02/05/2023 163.50p 163.50p 162.00p 163.50p 16798
28/04/2023 163.50p 163.50p 161.00p 162.50p 26103
27/04/2023 163.50p 163.62p 162.13p 163.50p 29757
26/04/2023 164.00p 164.00p 163.26p 163.50p 5125
25/04/2023 164.00p 164.00p 162.00p 164.00p 8171
24/04/2023 163.50p 164.00p 161.00p 164.00p 5583
21/04/2023 163.50p 163.50p 161.00p 163.50p 4320
20/04/2023 163.50p 164.00p 161.00p 163.50p 31679
19/04/2023 163.50p 163.50p 163.20p 163.50p 356
18/04/2023 163.50p 166.00p 163.20p 163.50p 15576
17/04/2023 163.50p 166.00p 161.11p 163.50p 39030
14/04/2023 163.50p 163.50p 161.00p 163.50p 18245
13/04/2023 162.50p 162.67p 162.50p 162.50p 16613
12/04/2023 162.00p 162.90p 161.05p 162.50p 53807
11/04/2023 162.00p 163.00p 158.00p 158.00p 2488
06/04/2023 162.00p 162.22p 160.00p 162.00p 69183
05/04/2023 164.00p 166.00p 161.00p 162.00p 6359
04/04/2023 164.00p 164.36p 161.00p 164.00p 151003
03/04/2023 164.00p 164.70p 161.00p 164.00p 66772
31/03/2023 163.50p 166.98p 161.12p 164.00p 20140
30/03/2023 162.50p 166.00p 160.00p 163.50p 37988
29/03/2023 160.50p 165.00p 158.68p 162.50p 39259
28/03/2023 159.00p 161.64p 156.72p 159.00p 22047
27/03/2023 159.00p 162.00p 156.66p 159.00p 31419
24/03/2023 159.00p 162.00p 156.00p 159.00p 87324
23/03/2023 158.50p 164.00p 153.00p 159.00p 1555173
22/03/2023 161.00p 161.00p 156.00p 158.50p 21880
21/03/2023 162.50p 162.50p 157.00p 161.00p 50423
20/03/2023 169.00p 171.00p 160.00p 163.00p 508905
17/03/2023 170.00p 170.00p 168.00p 170.00p 5902
16/03/2023 172.50p 174.00p 168.00p 170.00p 3259
15/03/2023 174.00p 174.00p 172.00p 173.00p 6660
14/03/2023 174.00p 175.56p 172.00p 174.00p 8424
13/03/2023 177.50p 177.74p 170.00p 174.00p 5480
10/03/2023 180.00p 182.00p 175.00p 176.50p 27960
09/03/2023 185.50p 185.50p 181.00p 182.50p 28526
08/03/2023 186.50p 186.50p 182.00p 185.50p 18534
07/03/2023 185.50p 186.67p 185.50p 185.50p 0
06/03/2023 186.50p 186.50p 182.00p 185.50p 35549
03/03/2023 186.00p 186.00p 183.00p 185.50p 24004
02/03/2023 186.00p 186.00p 184.00p 186.00p 60013
01/03/2023 187.50p 188.00p 186.00p 188.00p 17318
28/02/2023 187.50p 187.50p 187.00p 187.00p 0
27/02/2023 188.00p 188.68p 187.00p 188.00p 8056
24/02/2023 188.50p 188.68p 187.00p 188.00p 20622
23/02/2023 188.00p 188.00p 187.00p 188.00p 1350
22/02/2023 189.00p 189.00p 187.00p 188.00p 27302
21/02/2023 189.00p 189.68p 188.00p 189.00p 6985
20/02/2023 189.00p 189.68p 188.00p 189.00p 2165
17/02/2023 189.00p 189.68p 188.00p 189.00p 14396
16/02/2023 190.00p 190.00p 188.00p 189.00p 16974
15/02/2023 190.00p 190.40p 188.00p 190.00p 28007
14/02/2023 189.50p 190.00p 188.00p 190.00p 11000
13/02/2023 189.50p 189.50p 187.30p 189.50p 1143
10/02/2023 189.50p 191.70p 189.50p 189.50p 8928
09/02/2023 189.00p 190.20p 186.36p 189.50p 1102
08/02/2023 189.00p 191.82p 186.00p 189.00p 28109
07/02/2023 188.50p 192.00p 186.31p 189.00p 17380
06/02/2023 188.50p 188.50p 186.00p 188.50p 7598
03/02/2023 188.00p 190.00p 185.00p 188.50p 34105
02/02/2023 185.00p 187.00p 184.00p 187.00p 33752
01/02/2023 184.50p 185.40p 184.50p 185.00p 8020
31/01/2023 184.00p 186.00p 183.00p 184.50p 4086
30/01/2023 184.00p 184.00p 183.00p 184.00p 2841
27/01/2023 183.00p 184.00p 182.00p 184.00p 22200
26/01/2023 180.50p 183.00p 180.00p 183.00p 35707
25/01/2023 180.00p 180.50p 180.00p 180.50p 3050
24/01/2023 179.50p 180.00p 179.48p 180.00p 355
23/01/2023 178.00p 179.50p 177.02p 179.50p 5
20/01/2023 177.00p 178.00p 177.00p 178.00p 1000
19/01/2023 177.50p 177.94p 176.25p 177.00p 67651
18/01/2023 178.00p 178.00p 176.48p 178.00p 35543
17/01/2023 178.50p 181.00p 176.00p 178.50p 41553
16/01/2023 178.00p 179.00p 176.00p 177.50p 24220
13/01/2023 178.00p 178.00p 176.04p 178.00p 5935
12/01/2023 178.00p 178.40p 176.00p 178.00p 45155
11/01/2023 179.00p 179.00p 176.00p 178.00p 19848
10/01/2023 179.00p 179.00p 176.00p 178.50p 31200
09/01/2023 179.00p 179.00p 176.00p 179.00p 7549
06/01/2023 178.50p 178.50p 176.00p 178.50p 33337
05/01/2023 178.00p 178.00p 176.00p 178.00p 29823
04/01/2023 177.00p 177.00p 176.00p 176.50p 16540
03/01/2023 179.50p 179.71p 176.00p 179.50p 73180
30/12/2022 179.50p 180.00p 179.50p 179.50p 0
29/12/2022 178.50p 181.00p 177.00p 179.50p 26849
28/12/2022 180.00p 181.95p 177.00p 179.00p 54038
23/12/2022 180.00p 180.00p 178.67p 179.50p 0

*Close Price adjusted for both dividends and splits