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
22/12/2022 179.50p 180.00p 178.50p 180.00p 3013
21/12/2022 179.50p 180.00p 177.00p 179.50p 12696
20/12/2022 176.50p 180.00p 176.50p 178.50p 4553
19/12/2022 179.50p 180.32p 179.00p 179.50p 62495
16/12/2022 179.50p 179.50p 178.67p 179.50p 0
15/12/2022 179.50p 179.50p 177.00p 179.50p 239282
14/12/2022 179.50p 179.50p 179.10p 179.50p 400426
13/12/2022 178.50p 180.92p 176.40p 179.50p 7586
12/12/2022 178.50p 180.62p 178.50p 178.50p 411
09/12/2022 178.50p 178.50p 178.00p 178.50p 1096
08/12/2022 178.00p 178.00p 177.33p 178.00p 0
07/12/2022 176.00p 180.00p 176.00p 178.00p 1918
06/12/2022 176.00p 176.90p 176.00p 176.00p 8779
05/12/2022 176.00p 176.17p 176.00p 176.00p 14675
02/12/2022 175.00p 177.00p 175.00p 175.50p 8112
01/12/2022 173.00p 177.00p 173.00p 175.00p 38823
30/11/2022 171.00p 174.00p 171.00p 173.00p 19251
29/11/2022 170.50p 173.00p 170.50p 173.00p 21533
28/11/2022 172.00p 173.00p 170.00p 171.00p 16348
25/11/2022 171.50p 173.95p 170.00p 172.00p 22731
24/11/2022 171.50p 173.50p 170.00p 171.50p 11969
23/11/2022 171.00p 171.00p 169.55p 171.00p 5977
22/11/2022 170.00p 171.50p 168.00p 171.50p 0
21/11/2022 170.00p 173.10p 168.00p 170.00p 30836
18/11/2022 170.00p 174.00p 168.06p 170.00p 45631
17/11/2022 170.00p 170.00p 168.05p 170.00p 3985
16/11/2022 170.00p 173.82p 168.02p 170.00p 23266
15/11/2022 170.00p 173.12p 167.30p 170.00p 36951
14/11/2022 169.50p 171.33p 168.60p 170.00p 0
11/11/2022 168.50p 172.00p 167.26p 170.00p 7808
10/11/2022 166.00p 168.00p 166.00p 166.50p 12144
09/11/2022 166.00p 167.75p 165.40p 166.00p 17500
08/11/2022 166.00p 166.72p 166.00p 166.00p 20440
07/11/2022 164.00p 170.00p 164.00p 165.00p 36872
04/11/2022 162.50p 165.30p 160.00p 163.00p 20250
03/11/2022 161.50p 161.50p 159.00p 159.00p 7787
02/11/2022 161.00p 161.50p 159.00p 161.50p 217840
01/11/2022 161.00p 161.00p 156.00p 161.00p 10507
31/10/2022 160.50p 162.66p 156.00p 160.50p 12670
28/10/2022 159.00p 160.00p 157.00p 160.00p 30000
27/10/2022 161.50p 161.50p 156.00p 156.00p 20770
26/10/2022 160.50p 160.50p 160.00p 160.50p 26155
25/10/2022 161.50p 161.50p 158.00p 159.00p 42490
24/10/2022 162.00p 162.00p 160.00p 161.50p 22070
21/10/2022 162.00p 163.00p 160.00p 162.00p 49626
20/10/2022 161.00p 162.00p 160.00p 162.00p 58157
19/10/2022 162.00p 162.00p 160.87p 161.00p 618
18/10/2022 162.00p 162.76p 160.00p 162.00p 14575
17/10/2022 159.50p 161.00p 155.01p 161.00p 5778
14/10/2022 159.50p 159.50p 155.00p 159.50p 25
13/10/2022 158.00p 158.00p 154.00p 158.00p 19416
12/10/2022 157.50p 159.52p 157.50p 158.00p 10049
11/10/2022 160.00p 160.00p 157.50p 157.50p 21456
10/10/2022 161.00p 162.00p 158.00p 160.50p 22069
07/10/2022 164.00p 164.00p 158.00p 161.00p 71667
06/10/2022 165.00p 165.00p 160.00p 164.00p 21758
05/10/2022 165.00p 165.00p 160.00p 165.00p 5886
04/10/2022 166.00p 170.00p 160.00p 165.00p 6822
03/10/2022 167.50p 170.00p 164.00p 165.50p 5214
30/09/2022 167.50p 169.00p 164.00p 167.50p 20374
29/09/2022 167.50p 167.50p 164.00p 167.50p 20009
28/09/2022 168.00p 169.18p 164.00p 167.50p 110733
27/09/2022 169.00p 169.00p 164.00p 169.00p 112115
26/09/2022 171.00p 171.00p 166.00p 169.00p 8930
23/09/2022 173.00p 173.00p 168.00p 171.00p 15801
22/09/2022 171.00p 173.00p 168.00p 173.00p 24756
21/09/2022 172.00p 172.00p 168.00p 172.00p 5287
20/09/2022 172.00p 172.00p 168.00p 172.00p 8571
19/09/2022 172.00p 172.00p 168.00p 172.00p 2368
16/09/2022 172.00p 172.00p 168.00p 172.00p 2368
15/09/2022 175.00p 175.00p 170.00p 173.00p 6108
14/09/2022 175.00p 175.00p 174.90p 175.00p 1000
13/09/2022 177.00p 177.00p 173.00p 176.50p 14471
12/09/2022 175.50p 175.50p 175.00p 175.50p 209
09/09/2022 174.00p 175.50p 170.00p 175.50p 36288
08/09/2022 175.00p 175.00p 172.00p 174.00p 7190
07/09/2022 176.00p 176.00p 172.00p 174.00p 3260
06/09/2022 178.00p 178.00p 174.00p 177.00p 5196
05/09/2022 178.00p 182.00p 178.00p 178.00p 1
02/09/2022 180.00p 184.00p 170.00p 178.00p 18737
01/09/2022 182.00p 182.00p 179.00p 179.50p 19119
31/08/2022 184.50p 186.00p 180.00p 182.50p 12802
30/08/2022 185.50p 185.50p 183.00p 184.50p 10506
29/08/2022 186.50p 189.00p 182.00p 185.50p 16059
26/08/2022 186.50p 189.00p 182.00p 185.50p 16059
25/08/2022 187.50p 187.55p 183.00p 186.50p 4207
24/08/2022 188.50p 188.90p 188.50p 188.50p 52
23/08/2022 189.50p 193.00p 184.00p 189.00p 14117
22/08/2022 189.50p 191.30p 186.00p 189.50p 25326
19/08/2022 189.50p 192.00p 186.00p 189.50p 3258
18/08/2022 189.50p 192.00p 186.00p 189.50p 250
17/08/2022 189.50p 193.00p 187.00p 189.50p 10458
16/08/2022 188.50p 193.00p 188.50p 189.50p 840
15/08/2022 188.00p 191.36p 186.00p 188.00p 15237
12/08/2022 188.00p 190.20p 188.00p 188.00p 4888
11/08/2022 187.00p 189.06p 185.40p 187.00p 9661
10/08/2022 185.00p 189.90p 182.00p 182.00p 26757
09/08/2022 186.00p 187.08p 183.40p 185.00p 16705
08/08/2022 184.00p 188.00p 182.19p 186.00p 20850
05/08/2022 182.50p 186.00p 182.00p 186.00p 2360
04/08/2022 180.50p 181.90p 179.66p 181.00p 15781
03/08/2022 178.50p 182.00p 178.00p 180.50p 16155
02/08/2022 178.50p 181.30p 178.50p 178.50p 5000
01/08/2022 175.50p 182.00p 175.22p 178.50p 13671
29/07/2022 172.50p 177.00p 171.50p 174.50p 26704
28/07/2022 171.00p 172.50p 169.00p 172.50p 19352
27/07/2022 169.50p 172.00p 168.30p 170.00p 3425
26/07/2022 169.00p 172.00p 169.00p 169.50p 490
25/07/2022 168.50p 171.00p 166.00p 169.00p 20714
22/07/2022 168.50p 170.00p 166.82p 168.50p 4475
21/07/2022 168.50p 170.00p 165.00p 168.50p 101814
20/07/2022 168.50p 170.00p 165.00p 168.50p 78828
19/07/2022 167.00p 167.00p 165.00p 166.00p 73064
18/07/2022 165.50p 165.50p 165.00p 165.50p 18415
15/07/2022 168.50p 168.50p 165.00p 167.00p 14324
14/07/2022 168.50p 168.50p 165.03p 166.00p 2910
13/07/2022 168.50p 168.50p 165.00p 165.50p 28500
12/07/2022 167.50p 169.70p 165.00p 167.50p 43602
11/07/2022 168.50p 171.93p 168.50p 168.50p 1897
08/07/2022 167.50p 172.00p 167.50p 168.00p 6713
07/07/2022 165.00p 169.00p 164.05p 167.50p 1537
06/07/2022 163.00p 165.00p 161.00p 165.00p 3198
05/07/2022 163.50p 166.29p 161.05p 163.50p 14816
04/07/2022 161.50p 166.00p 161.00p 163.50p 6170
01/07/2022 161.00p 163.00p 160.52p 161.50p 25985
30/06/2022 161.00p 161.50p 160.00p 161.00p 19198
29/06/2022 162.50p 162.50p 161.00p 162.50p 58894
28/06/2022 162.00p 162.50p 161.00p 162.50p 91714
27/06/2022 161.00p 161.78p 158.94p 161.50p 37283
24/06/2022 160.50p 161.92p 154.00p 159.50p 44724
23/06/2022 160.50p 160.50p 156.00p 160.50p 31476
22/06/2022 161.50p 161.50p 156.00p 160.50p 18370
21/06/2022 164.00p 165.00p 158.00p 162.00p 19227
20/06/2022 163.00p 163.00p 160.00p 163.00p 23110
17/06/2022 166.00p 166.00p 162.00p 165.00p 4435
16/06/2022 168.00p 168.00p 164.01p 168.00p 1311
15/06/2022 167.00p 170.00p 166.66p 168.00p 5023
14/06/2022 170.00p 170.00p 165.00p 168.50p 24241
13/06/2022 173.50p 173.50p 168.00p 170.00p 14374
10/06/2022 176.50p 176.50p 176.47p 176.50p 54
09/06/2022 177.50p 177.50p 175.00p 176.50p 42535
08/06/2022 178.00p 178.00p 175.00p 177.50p 6122
07/06/2022 180.00p 180.00p 177.00p 178.00p 6907
06/06/2022 180.00p 180.50p 177.01p 180.50p 50591
03/06/2022 180.50p 180.50p 177.00p 180.50p 19572
02/06/2022 180.50p 180.50p 177.00p 180.50p 19572
01/06/2022 180.50p 180.50p 177.00p 180.50p 19572
31/05/2022 179.50p 180.00p 176.08p 180.00p 3218
30/05/2022 177.00p 184.00p 174.06p 179.50p 35440
27/05/2022 176.00p 176.50p 172.00p 176.50p 29569
26/05/2022 178.50p 178.50p 175.00p 176.00p 27578
25/05/2022 182.00p 183.50p 180.05p 181.00p 32929
24/05/2022 182.00p 182.75p 180.00p 181.50p 16541
23/05/2022 182.00p 182.00p 180.00p 182.00p 26225
20/05/2022 182.00p 182.00p 182.00p 182.00p 26290
19/05/2022 182.00p 182.00p 180.00p 182.00p 9640
18/05/2022 182.00p 182.88p 182.00p 182.00p 17845
17/05/2022 182.00p 183.00p 180.00p 182.00p 56556
16/05/2022 182.00p 182.95p 180.00p 182.00p 15971
13/05/2022 182.00p 183.00p 182.00p 182.00p 4070
12/05/2022 183.00p 183.00p 180.00p 182.00p 29835
11/05/2022 184.00p 184.00p 182.00p 184.00p 237212
10/05/2022 184.00p 185.00p 184.00p 184.00p 17549
09/05/2022 184.00p 186.00p 182.00p 184.00p 98725
06/05/2022 185.50p 185.50p 182.50p 185.50p 10046
05/05/2022 185.50p 185.75p 182.06p 185.50p 51932
04/05/2022 185.00p 185.75p 182.00p 185.00p 6072
03/05/2022 185.00p 186.00p 182.00p 185.00p 5089
02/05/2022 185.00p 187.99p 185.00p 185.00p 154055
29/04/2022 185.00p 187.99p 185.00p 185.00p 154055
28/04/2022 185.00p 185.50p 182.00p 185.00p 12821
27/04/2022 184.00p 185.56p 182.00p 184.00p 10194
26/04/2022 184.50p 184.50p 182.00p 184.50p 6301
25/04/2022 187.00p 187.00p 182.00p 184.50p 58131
22/04/2022 188.00p 188.00p 186.00p 188.00p 27530
21/04/2022 188.00p 188.00p 186.00p 188.00p 38653
20/04/2022 188.00p 188.00p 186.01p 188.00p 3434
19/04/2022 188.00p 188.00p 186.00p 188.00p 17377
18/04/2022 187.50p 188.00p 186.00p 188.00p 36316
15/04/2022 187.50p 188.00p 186.00p 188.00p 36316
14/04/2022 187.50p 188.00p 186.00p 188.00p 36316
13/04/2022 187.50p 188.25p 186.00p 187.50p 36217
12/04/2022 187.00p 187.00p 186.00p 187.00p 83606
11/04/2022 187.00p 187.68p 186.00p 187.00p 24430
08/04/2022 188.00p 188.25p 186.50p 187.50p 28096
07/04/2022 188.00p 188.00p 186.00p 188.00p 66574
06/04/2022 188.50p 188.50p 186.00p 188.50p 61606
05/04/2022 184.50p 191.00p 184.00p 187.50p 48761
04/04/2022 184.00p 185.60p 183.00p 184.50p 43553
01/04/2022 182.50p 185.20p 182.50p 184.00p 12307
31/03/2022 182.50p 183.99p 181.15p 182.50p 20232
30/03/2022 182.00p 183.00p 181.00p 182.50p 23563
29/03/2022 185.00p 185.00p 181.00p 182.00p 44361
28/03/2022 185.00p 185.00p 184.00p 185.00p 29449
25/03/2022 184.50p 185.00p 180.00p 185.00p 136514
24/03/2022 184.50p 185.00p 184.00p 184.50p 62145
23/03/2022 185.00p 185.00p 179.00p 184.50p 76165
22/03/2022 184.50p 184.50p 182.00p 183.00p 22060
21/03/2022 185.50p 186.55p 184.00p 184.50p 15133
18/03/2022 185.00p 185.00p 179.04p 184.50p 132116

*Close Price adjusted for both dividends and splits