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
06/10/2023 590.00p 585.00p 585.00p 585.00p 0
05/10/2023 590.00p 590.00p 585.00p 585.00p 5523
04/10/2023 590.00p 609.25p 590.00p 590.00p 3139
03/10/2023 630.00p 630.00p 603.30p 615.00p 2677
02/10/2023 610.00p 635.00p 600.00p 620.00p 29382
29/09/2023 610.00p 638.00p 605.00p 620.00p 9171
28/09/2023 610.00p 620.00p 605.00p 620.00p 5398
27/09/2023 610.00p 648.50p 621.65p 630.00p 6376
26/09/2023 610.00p 625.00p 610.00p 625.00p 22037
25/09/2023 625.00p 634.25p 620.00p 625.00p 70152
22/09/2023 640.00p 643.75p 622.75p 635.00p 18327
21/09/2023 640.00p 637.50p 630.75p 637.50p 43543
20/09/2023 640.00p 652.00p 625.00p 640.00p 7787
19/09/2023 640.00p 650.00p 630.50p 650.00p 7821
18/09/2023 640.00p 645.05p 630.00p 640.00p 6633
15/09/2023 635.00p 652.50p 630.00p 652.50p 40698
14/09/2023 630.00p 664.10p 620.00p 642.50p 24030
13/09/2023 630.00p 650.00p 620.00p 650.00p 2110
12/09/2023 630.00p 647.50p 640.00p 640.00p 0
11/09/2023 630.00p 647.50p 620.00p 647.50p 10881
08/09/2023 630.00p 653.96p 630.00p 650.00p 3097
07/09/2023 630.00p 630.00p 615.00p 630.00p 2370
06/09/2023 630.00p 645.09p 615.00p 630.00p 1050
05/09/2023 645.00p 645.00p 620.00p 645.00p 23258
04/09/2023 630.00p 643.55p 610.00p 630.00p 3711
01/09/2023 615.00p 643.63p 610.00p 642.50p 4773
31/08/2023 615.00p 645.50p 617.00p 645.00p 12356
30/08/2023 615.00p 635.00p 615.00p 635.00p 2073
29/08/2023 615.00p 643.13p 632.50p 632.50p 309
25/08/2023 615.00p 635.00p 615.00p 617.50p 13479
24/08/2023 630.00p 646.50p 615.00p 630.00p 1212
23/08/2023 630.00p 629.00p 603.75p 620.00p 50421
22/08/2023 630.00p 644.00p 610.00p 630.00p 4670
21/08/2023 630.00p 646.00p 610.00p 622.50p 16772
18/08/2023 630.00p 632.50p 610.00p 632.50p 4173
17/08/2023 630.00p 648.75p 610.00p 620.00p 2600
16/08/2023 630.00p 650.00p 611.00p 630.00p 2831
15/08/2023 630.00p 655.00p 620.00p 635.00p 10633
14/08/2023 640.00p 650.00p 620.00p 630.00p 30973
11/08/2023 640.00p 655.00p 620.00p 655.00p 10375
10/08/2023 635.00p 649.40p 630.96p 642.50p 2820
09/08/2023 650.00p 635.00p 620.00p 635.00p 1
08/08/2023 650.00p 649.97p 620.00p 632.50p 6594
07/08/2023 650.00p 649.67p 620.00p 640.00p 32332
04/08/2023 650.00p 650.00p 610.00p 632.50p 5522
03/08/2023 620.00p 640.00p 620.00p 640.00p 17652
02/08/2023 615.00p 635.00p 615.00p 635.00p 9972
01/08/2023 635.00p 650.00p 622.00p 635.00p 12881
31/07/2023 630.00p 649.98p 623.30p 635.00p 22816
28/07/2023 640.00p 650.00p 630.00p 645.00p 24933
27/07/2023 640.00p 640.00p 630.00p 640.00p 9869
26/07/2023 625.00p 645.00p 625.00p 645.00p 6796
25/07/2023 650.00p 657.50p 625.00p 657.50p 8167
24/07/2023 625.00p 655.15p 625.00p 650.00p 25820
21/07/2023 655.00p 662.50p 625.00p 662.50p 302
20/07/2023 650.00p 655.00p 650.00p 655.00p 15002
19/07/2023 640.00p 655.00p 620.00p 655.00p 3203
18/07/2023 645.00p 645.00p 635.00p 635.00p 18478
17/07/2023 640.00p 661.25p 620.00p 650.00p 12508
14/07/2023 650.00p 667.90p 625.00p 657.50p 9331
13/07/2023 635.00p 666.25p 630.00p 660.00p 10552
12/07/2023 660.00p 655.00p 640.00p 650.00p 9354
11/07/2023 660.00p 656.00p 640.00p 645.00p 2884
10/07/2023 660.00p 660.00p 625.00p 645.00p 8272
07/07/2023 660.00p 660.00p 620.00p 642.50p 4083
06/07/2023 635.00p 665.00p 621.20p 642.50p 15571
05/07/2023 635.00p 655.90p 635.00p 655.00p 3923
04/07/2023 635.00p 662.50p 634.00p 662.50p 5386
03/07/2023 635.00p 670.00p 635.00p 660.00p 3497
30/06/2023 635.00p 673.40p 635.00p 655.00p 1013
29/06/2023 640.00p 670.25p 640.00p 650.00p 9247
28/06/2023 660.00p 670.00p 650.00p 655.00p 4902
27/06/2023 655.00p 685.00p 642.81p 662.50p 9185
26/06/2023 660.00p 688.95p 660.60p 670.00p 1484
23/06/2023 660.00p 689.97p 655.00p 672.50p 19438
22/06/2023 660.00p 690.03p 660.00p 675.00p 7849
21/06/2023 690.00p 698.50p 655.00p 675.00p 11918
20/06/2023 690.00p 695.00p 678.20p 690.00p 1499
19/06/2023 690.00p 695.00p 675.00p 675.00p 8986
16/06/2023 690.00p 694.96p 675.00p 675.00p 2704
15/06/2023 670.00p 690.00p 655.00p 675.00p 3718
14/06/2023 670.00p 690.00p 655.00p 677.50p 3789
13/06/2023 670.00p 680.00p 667.50p 667.50p 14323
12/06/2023 670.00p 680.00p 660.00p 667.50p 5062
09/06/2023 670.00p 693.75p 635.00p 660.00p 30681
08/06/2023 670.00p 680.40p 630.00p 662.50p 17287
07/06/2023 670.00p 689.00p 660.00p 660.00p 888
06/06/2023 670.00p 670.02p 635.00p 657.50p 4698
05/06/2023 670.00p 685.00p 636.00p 662.50p 7355
02/06/2023 670.00p 678.99p 635.50p 657.50p 10180
01/06/2023 650.00p 660.00p 620.00p 642.50p 45114
31/05/2023 650.00p 667.00p 620.00p 642.50p 2247
30/05/2023 650.00p 675.00p 640.60p 647.50p 2280
26/05/2023 650.00p 675.00p 640.04p 660.00p 3351
25/05/2023 650.00p 675.00p 636.00p 650.00p 5452
24/05/2023 645.00p 670.00p 615.00p 650.00p 12139
23/05/2023 650.00p 674.34p 645.00p 650.00p 1649
22/05/2023 660.00p 675.00p 635.00p 657.50p 63870
19/05/2023 655.00p 660.00p 632.50p 640.00p 12026
18/05/2023 640.00p 659.60p 577.83p 647.50p 63780
17/05/2023 585.00p 600.00p 577.85p 587.50p 4996
16/05/2023 590.00p 595.00p 555.00p 580.00p 85
15/05/2023 585.00p 585.00p 576.00p 582.50p 1738
12/05/2023 565.00p 575.00p 554.50p 575.00p 10503
11/05/2023 570.00p 579.98p 550.00p 575.00p 197
10/05/2023 565.00p 580.00p 553.85p 572.50p 12974
09/05/2023 580.00p 580.00p 550.03p 572.50p 334
05/05/2023 565.00p 567.50p 535.00p 567.50p 23620
04/05/2023 560.00p 562.50p 546.00p 560.00p 9044
03/05/2023 580.00p 584.95p 567.50p 567.50p 910
02/05/2023 545.00p 585.00p 544.99p 552.50p 16159
28/04/2023 580.00p 585.00p 546.40p 557.50p 6082
27/04/2023 555.00p 574.96p 530.00p 560.00p 1099
26/04/2023 555.00p 572.96p 547.75p 565.00p 10350
25/04/2023 550.00p 566.80p 540.00p 552.50p 12243
24/04/2023 540.00p 579.25p 550.00p 550.00p 5155
21/04/2023 540.00p 557.50p 540.00p 550.00p 1735
20/04/2023 545.00p 558.00p 545.00p 552.50p 1681
19/04/2023 535.00p 562.50p 535.00p 562.50p 7622
18/04/2023 585.00p 585.00p 557.50p 557.50p 5334
17/04/2023 550.00p 557.50p 543.75p 557.50p 2850
14/04/2023 550.00p 554.00p 535.00p 550.00p 2007
13/04/2023 550.00p 553.16p 539.00p 547.50p 1308
12/04/2023 550.00p 554.00p 545.00p 545.00p 3871
11/04/2023 535.00p 554.00p 525.00p 550.00p 4120
06/04/2023 535.00p 540.00p 535.00p 540.00p 0
05/04/2023 535.00p 560.20p 532.50p 535.00p 2337
04/04/2023 535.00p 555.00p 535.00p 552.50p 4697
03/04/2023 525.00p 560.15p 525.00p 555.00p 3210
31/03/2023 525.00p 573.31p 525.00p 557.50p 17580
30/03/2023 550.00p 562.00p 539.00p 547.50p 3286
29/03/2023 550.00p 570.00p 544.71p 557.50p 8417
28/03/2023 550.00p 560.00p 541.00p 547.50p 2178
27/03/2023 550.00p 555.00p 537.15p 540.00p 19375
24/03/2023 550.00p 554.00p 531.25p 552.50p 14322
23/03/2023 550.00p 550.00p 530.00p 550.00p 8000
22/03/2023 550.00p 570.00p 535.60p 542.50p 3687
21/03/2023 550.00p 554.00p 535.00p 535.00p 3731
20/03/2023 550.00p 560.00p 525.00p 535.00p 856
17/03/2023 550.00p 585.00p 540.00p 545.00p 4096
16/03/2023 550.00p 557.50p 535.40p 557.50p 14156
15/03/2023 550.00p 585.00p 554.75p 557.50p 611
14/03/2023 550.00p 575.00p 540.00p 562.50p 16552
13/03/2023 550.00p 580.00p 542.70p 565.00p 11927
10/03/2023 560.00p 590.00p 555.00p 567.50p 3010
09/03/2023 610.00p 615.00p 577.50p 577.50p 1405
08/03/2023 580.00p 592.50p 570.00p 592.50p 173426
07/03/2023 555.00p 587.32p 560.54p 585.00p 3209
06/03/2023 555.00p 600.00p 555.00p 575.00p 6333
03/03/2023 565.00p 580.00p 560.00p 580.00p 7100
02/03/2023 565.00p 590.00p 560.04p 580.00p 5918
01/03/2023 560.00p 600.00p 560.00p 577.50p 6044
28/02/2023 560.00p 577.00p 550.00p 570.00p 11388
27/02/2023 560.00p 595.00p 553.44p 572.50p 16389
24/02/2023 560.00p 586.60p 572.50p 572.50p 23
23/02/2023 560.00p 575.00p 560.00p 575.00p 2000
22/02/2023 560.00p 595.00p 572.50p 572.50p 2458
21/02/2023 560.00p 585.00p 560.00p 567.50p 8488
20/02/2023 560.00p 582.50p 560.00p 582.50p 1074
17/02/2023 560.00p 600.00p 577.50p 577.50p 746
16/02/2023 560.00p 587.50p 560.00p 587.50p 4199
15/02/2023 565.00p 579.50p 560.00p 572.50p 9605
14/02/2023 575.00p 606.00p 567.88p 582.50p 2272
13/02/2023 575.00p 590.00p 565.40p 585.00p 877
10/02/2023 575.00p 587.50p 570.00p 580.00p 10039
09/02/2023 575.00p 601.60p 570.04p 577.50p 2003
08/02/2023 575.00p 595.00p 570.04p 590.00p 6049
07/02/2023 580.00p 580.00p 575.00p 577.50p 883
06/02/2023 585.00p 599.75p 587.50p 587.50p 49
03/02/2023 585.00p 595.00p 580.00p 595.00p 54869
02/02/2023 575.00p 590.80p 570.00p 590.00p 1201
01/02/2023 575.00p 585.00p 570.00p 585.00p 8517
31/01/2023 580.00p 595.00p 566.25p 580.00p 3608
30/01/2023 575.00p 587.50p 565.00p 587.50p 2645
27/01/2023 575.00p 597.50p 575.00p 597.50p 5943
26/01/2023 575.00p 585.20p 584.80p 585.00p 2068
25/01/2023 575.00p 580.00p 570.00p 580.00p 1250
24/01/2023 575.00p 600.00p 575.00p 582.50p 8012
23/01/2023 565.00p 580.00p 553.00p 580.00p 23034
20/01/2023 555.00p 565.00p 550.00p 565.00p 134826
19/01/2023 560.00p 552.50p 545.00p 552.50p 6425
18/01/2023 560.00p 560.00p 551.27p 560.00p 7955
17/01/2023 560.00p 560.00p 545.00p 560.00p 19071
16/01/2023 560.00p 562.76p 548.90p 552.50p 2411
13/01/2023 560.00p 560.00p 555.00p 557.50p 9291
12/01/2023 570.00p 570.00p 560.00p 560.00p 26127
11/01/2023 555.00p 570.00p 545.00p 570.00p 247038
10/01/2023 555.00p 562.50p 550.00p 555.00p 15472
09/01/2023 555.00p 566.40p 555.00p 555.00p 16109
06/01/2023 550.00p 560.00p 545.00p 557.50p 4156
05/01/2023 565.00p 565.00p 560.00p 565.00p 3
04/01/2023 565.00p 590.00p 561.20p 562.50p 31223
03/01/2023 575.00p 586.40p 545.00p 570.00p 2508
30/12/2022 565.00p 575.00p 555.00p 562.50p 16498
29/12/2022 545.00p 565.00p 538.50p 550.00p 6830
28/12/2022 560.00p 572.30p 530.00p 560.00p 2007
23/12/2022 560.00p 560.00p 557.50p 560.00p 0
22/12/2022 560.00p 560.00p 520.04p 557.50p 9439
21/12/2022 555.00p 554.80p 545.00p 545.00p 478
20/12/2022 555.00p 555.00p 540.00p 540.00p 2494

*Close Price adjusted for both dividends and splits