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
08/02/2011 311.50p 312.00p 306.51p 310.75p 3353
07/02/2011 313.00p 314.00p 313.00p 314.00p 1643
04/02/2011 313.50p 314.50p 313.50p 314.00p 4610
03/02/2011 313.50p 314.80p 313.50p 314.00p 4812
02/02/2011 314.50p 314.80p 314.00p 314.00p 948
01/02/2011 313.00p 316.00p 311.50p 313.00p 3133
31/01/2011 313.00p 316.00p 313.00p 313.00p 1616
28/01/2011 321.00p 321.00p 313.00p 315.25p 9600
27/01/2011 321.50p 324.00p 321.50p 321.50p 3134
26/01/2011 321.50p 324.00p 321.50p 321.50p 618
25/01/2011 321.50p 322.00p 319.00p 321.50p 2000
24/01/2011 322.75p 325.00p 319.50p 321.75p 6830
21/01/2011 323.25p 325.50p 320.76p 322.75p 1993
20/01/2011 323.25p 325.50p 322.00p 322.00p 32612
19/01/2011 326.25p 329.50p 324.25p 324.25p 6632
18/01/2011 326.00p 329.24p 323.00p 326.00p 7032
17/01/2011 323.00p 326.00p 323.00p 326.00p 2418
14/01/2011 327.00p 328.50p 325.00p 326.00p 20170
13/01/2011 326.00p 327.24p 324.00p 325.50p 3502
12/01/2011 326.00p 328.00p 324.00p 325.50p 10308
11/01/2011 327.00p 327.97p 325.50p 325.50p 4816
10/01/2011 325.00p 328.00p 323.00p 325.00p 8564
07/01/2011 324.50p 327.00p 323.00p 325.00p 8921
06/01/2011 318.25p 322.00p 318.25p 322.00p 0
05/01/2011 316.25p 321.47p 313.10p 318.25p 3421
04/01/2011 315.00p 319.00p 312.60p 316.25p 648
31/12/2010 314.50p 318.97p 314.50p 314.50p 34
30/12/2010 314.00p 318.00p 314.00p 314.50p 62
29/12/2010 313.50p 317.00p 313.50p 313.50p 300
24/12/2010 313.50p 314.00p 313.50p 313.50p 0
23/12/2010 313.50p 317.00p 313.50p 313.50p 77
22/12/2010 311.75p 315.39p 311.75p 312.75p 4138
21/12/2010 311.75p 315.39p 310.50p 311.75p 473
20/12/2010 311.75p 315.39p 310.50p 312.00p 27828
17/12/2010 311.75p 311.75p 310.50p 311.75p 0
16/12/2010 312.25p 315.39p 309.10p 311.75p 5294
15/12/2010 312.25p 313.50p 312.00p 312.25p 1892
14/12/2010 311.25p 313.50p 308.00p 312.25p 352
13/12/2010 310.75p 315.89p 310.75p 311.25p 78
10/12/2010 310.50p 315.39p 310.00p 310.75p 1261
09/12/2010 310.50p 315.00p 306.00p 310.50p 15097
08/12/2010 310.50p 314.00p 306.60p 310.50p 12200
07/12/2010 297.25p 314.50p 295.61p 310.50p 8040
06/12/2010 293.50p 298.50p 293.50p 296.25p 3007
03/12/2010 293.50p 296.00p 292.50p 293.50p 336
02/12/2010 294.00p 295.00p 291.00p 293.50p 4304
01/12/2010 293.50p 293.50p 292.50p 293.50p 0
30/11/2010 293.50p 295.00p 292.50p 293.50p 2362
29/11/2010 293.50p 296.00p 292.11p 293.50p 854
26/11/2010 295.00p 297.00p 292.50p 293.50p 2365
25/11/2010 295.00p 297.00p 293.11p 295.00p 1554
24/11/2010 295.00p 295.50p 295.00p 295.00p 0
23/11/2010 294.50p 297.00p 294.50p 294.50p 281
22/11/2010 293.25p 297.00p 293.25p 295.75p 5004
19/11/2010 292.25p 293.25p 291.50p 293.25p 404
18/11/2010 292.00p 293.00p 289.50p 292.00p 9157
17/11/2010 292.50p 293.00p 289.50p 292.00p 7272
16/11/2010 294.50p 297.00p 290.50p 292.50p 19603
15/11/2010 295.00p 295.91p 293.50p 295.00p 9029
12/11/2010 295.00p 297.00p 293.26p 295.00p 6500
11/11/2010 297.00p 297.00p 294.51p 297.00p 732
10/11/2010 297.00p 299.40p 297.00p 297.00p 3352
09/11/2010 297.00p 300.00p 297.00p 297.00p 10722
08/11/2010 296.75p 299.40p 296.75p 297.00p 661
05/11/2010 296.00p 298.90p 293.00p 296.50p 1696
04/11/2010 296.00p 296.00p 295.50p 296.00p 0
03/11/2010 293.25p 296.50p 293.25p 294.00p 1974
02/11/2010 292.00p 294.00p 291.50p 292.25p 4364
01/11/2010 292.00p 293.92p 290.00p 292.00p 5870
29/10/2010 292.00p 295.00p 291.50p 292.00p 17429
28/10/2010 292.25p 293.92p 291.50p 292.25p 7
27/10/2010 292.50p 293.92p 290.01p 292.25p 1929
26/10/2010 294.00p 294.00p 291.50p 294.00p 3355
25/10/2010 294.00p 294.00p 291.50p 294.00p 1179
22/10/2010 292.00p 294.00p 291.50p 294.00p 6991
21/10/2010 292.00p 292.00p 289.50p 292.00p 768
20/10/2010 292.00p 292.00p 290.50p 292.00p 675
19/10/2010 292.50p 292.92p 289.50p 292.00p 19192
18/10/2010 293.00p 293.00p 290.50p 292.50p 3207
15/10/2010 294.50p 296.90p 292.50p 293.50p 670
14/10/2010 294.50p 294.50p 292.02p 294.50p 967
13/10/2010 294.50p 296.90p 294.50p 294.50p 1424
12/10/2010 294.50p 296.90p 294.50p 294.50p 1185
11/10/2010 293.50p 294.91p 292.02p 294.50p 3141
08/10/2010 297.25p 300.50p 292.50p 293.50p 4608
07/10/2010 295.50p 299.00p 295.50p 297.25p 3200
06/10/2010 293.75p 295.50p 293.02p 295.50p 410
05/10/2010 292.00p 293.92p 291.50p 292.00p 944
04/10/2010 290.25p 293.92p 290.00p 292.00p 1968
01/10/2010 290.00p 294.00p 290.00p 290.25p 10000
30/09/2010 290.00p 292.42p 287.18p 290.00p 121
29/09/2010 287.50p 292.42p 287.50p 290.50p 9747
28/09/2010 288.50p 288.93p 285.26p 287.50p 1688
27/09/2010 288.50p 288.50p 287.00p 288.50p 1600
24/09/2010 288.50p 288.50p 285.26p 288.50p 251
23/09/2010 289.75p 290.89p 286.26p 288.50p 32
22/09/2010 289.00p 290.93p 289.00p 289.75p 4166
21/09/2010 288.50p 292.00p 288.50p 289.00p 7000
20/09/2010 287.75p 290.93p 286.50p 288.50p 11633
17/09/2010 287.25p 289.93p 286.50p 287.75p 2763
16/09/2010 286.00p 286.00p 283.00p 286.00p 10598
15/09/2010 283.25p 287.00p 283.25p 285.50p 11465
14/09/2010 281.75p 286.00p 280.00p 283.00p 9358
13/09/2010 279.50p 284.00p 278.00p 281.00p 5037
10/09/2010 277.50p 280.00p 276.00p 278.25p 14678
09/09/2010 273.50p 277.50p 273.50p 277.50p 3663
08/09/2010 269.50p 274.50p 268.26p 273.50p 5029
07/09/2010 269.50p 271.00p 267.26p 269.50p 8461
06/09/2010 264.50p 269.50p 264.50p 269.50p 10928
03/09/2010 264.00p 265.99p 262.50p 264.50p 5278
02/09/2010 263.50p 264.50p 261.50p 264.00p 8853
01/09/2010 263.50p 263.99p 260.50p 263.50p 1150
31/08/2010 263.00p 264.00p 250.00p 263.50p 11727
27/08/2010 264.50p 264.50p 261.50p 264.50p 0
26/08/2010 264.50p 264.99p 261.50p 264.50p 2252
25/08/2010 263.50p 263.99p 260.50p 263.50p 379
24/08/2010 265.00p 266.99p 263.50p 265.00p 3721
23/08/2010 266.00p 266.99p 263.50p 265.50p 3111
20/08/2010 267.00p 267.00p 264.55p 267.00p 422
19/08/2010 267.00p 269.01p 264.55p 267.00p 3911
18/08/2010 267.00p 267.00p 266.50p 267.00p 0
17/08/2010 268.00p 269.01p 264.55p 267.00p 3149
16/08/2010 269.00p 271.00p 267.50p 268.00p 13385
13/08/2010 269.00p 270.99p 266.55p 269.00p 2682
12/08/2010 268.75p 270.99p 268.50p 268.75p 468
11/08/2010 269.50p 272.00p 268.50p 269.50p 9635
10/08/2010 269.50p 270.99p 268.50p 269.50p 103
09/08/2010 268.00p 272.00p 265.55p 269.50p 14387
06/08/2010 267.50p 268.00p 267.50p 267.75p 0
05/08/2010 266.50p 269.00p 266.50p 267.50p 12500
04/08/2010 266.50p 269.00p 266.50p 266.50p 2158
03/08/2010 266.00p 268.00p 266.00p 266.50p 738
02/08/2010 264.50p 268.00p 264.50p 266.00p 59
30/07/2010 264.00p 267.00p 263.50p 264.50p 6241
29/07/2010 262.00p 266.00p 262.00p 264.00p 4245
28/07/2010 262.00p 264.99p 259.55p 262.00p 169
27/07/2010 260.00p 263.00p 260.00p 262.00p 6000
26/07/2010 260.00p 260.00p 259.50p 260.00p 0
23/07/2010 256.50p 263.00p 256.50p 260.00p 12799
22/07/2010 253.50p 256.00p 252.00p 254.50p 13947
21/07/2010 251.50p 254.50p 251.50p 254.00p 14749
20/07/2010 251.50p 251.50p 249.50p 251.50p 0
19/07/2010 251.50p 251.50p 249.50p 251.50p 0
16/07/2010 254.50p 255.99p 249.00p 253.50p 5600
15/07/2010 256.50p 258.75p 254.50p 255.50p 2186
14/07/2010 257.00p 259.99p 249.00p 257.00p 4499194
13/07/2010 256.75p 259.99p 256.50p 256.75p 1006
12/07/2010 255.00p 259.00p 255.00p 256.75p 3100
09/07/2010 254.25p 255.50p 254.25p 255.00p 0
08/07/2010 252.50p 254.00p 252.50p 253.75p 0
07/07/2010 251.25p 254.99p 251.25p 251.50p 97
06/07/2010 250.25p 254.00p 247.25p 251.25p 19560
05/07/2010 250.50p 253.50p 250.00p 250.25p 2173
02/07/2010 250.50p 253.32p 247.25p 250.50p 1902
01/07/2010 253.75p 255.32p 250.00p 251.25p 1631
30/06/2010 254.50p 256.57p 252.01p 254.75p 4410
29/06/2010 260.25p 262.32p 254.25p 257.00p 5932
28/06/2010 262.00p 264.32p 261.50p 262.00p 752
25/06/2010 262.25p 264.32p 260.00p 262.00p 6420
24/06/2010 264.25p 264.25p 261.00p 263.00p 9637
23/06/2010 264.25p 266.00p 263.50p 264.25p 5840
22/06/2010 265.00p 267.32p 262.25p 265.00p 6390
21/06/2010 260.50p 268.00p 260.50p 265.25p 6821
18/06/2010 259.00p 259.50p 256.01p 259.00p 2672
17/06/2010 259.00p 261.85p 259.00p 259.00p 679
16/06/2010 259.00p 261.85p 259.00p 259.00p 386
15/06/2010 258.50p 260.00p 256.00p 258.00p 21690
14/06/2010 258.00p 260.85p 256.01p 258.50p 3090
11/06/2010 258.00p 259.85p 256.00p 258.00p 12879
10/06/2010 258.00p 259.85p 256.50p 258.00p 3894
09/06/2010 258.00p 259.85p 256.00p 258.00p 8027
08/06/2010 258.00p 259.85p 256.50p 258.00p 804
07/06/2010 261.00p 261.00p 256.00p 258.00p 12004
04/06/2010 264.00p 265.85p 262.05p 264.00p 1813
03/06/2010 265.00p 266.89p 262.50p 264.50p 13460
02/06/2010 264.50p 265.50p 262.00p 264.50p 386
01/06/2010 264.50p 266.89p 262.00p 264.50p 10346
28/05/2010 263.50p 266.89p 263.00p 264.50p 1037
27/05/2010 264.25p 266.00p 262.00p 263.50p 17808
26/05/2010 263.50p 263.50p 263.00p 263.50p 7500
25/05/2010 270.25p 270.25p 262.00p 264.25p 22602
24/05/2010 273.50p 275.00p 270.50p 273.00p 7662
21/05/2010 273.50p 273.50p 272.00p 273.50p 5785
20/05/2010 275.50p 275.50p 273.50p 274.50p 3000
19/05/2010 275.50p 277.00p 275.00p 275.50p 5537
18/05/2010 275.50p 277.50p 275.50p 275.50p 6990
17/05/2010 276.25p 277.50p 275.00p 275.50p 4000
14/05/2010 276.50p 276.75p 275.00p 276.50p 645
13/05/2010 275.00p 277.00p 272.00p 276.50p 13064
12/05/2010 274.50p 276.75p 274.50p 274.50p 1329
11/05/2010 274.50p 277.00p 274.50p 274.50p 4705
10/05/2010 273.50p 275.00p 272.00p 275.00p 2337
07/05/2010 272.50p 274.00p 270.11p 272.50p 7541
06/05/2010 276.00p 277.89p 275.00p 276.00p 1848
05/05/2010 276.50p 277.75p 273.50p 276.00p 1317
04/05/2010 277.00p 278.75p 275.50p 277.00p 3239
30/04/2010 277.00p 278.00p 275.00p 277.00p 3435
29/04/2010 277.00p 278.00p 275.00p 277.00p 5463
28/04/2010 281.25p 281.25p 275.00p 277.00p 17438
27/04/2010 281.50p 283.00p 280.00p 281.25p 1402

*Close Price adjusted for both dividends and splits