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
19/12/2022 535.00p 564.80p 542.60p 547.50p 704
16/12/2022 535.00p 565.00p 535.00p 565.00p 1592
15/12/2022 550.00p 574.80p 550.00p 560.00p 2972
14/12/2022 550.00p 585.00p 565.00p 567.50p 118624
13/12/2022 550.00p 587.60p 550.00p 570.00p 2010
12/12/2022 570.00p 597.00p 558.80p 572.50p 89
09/12/2022 570.00p 592.50p 560.00p 585.00p 422
08/12/2022 570.00p 605.00p 568.80p 580.00p 3413
07/12/2022 570.00p 595.80p 570.00p 585.00p 1044
06/12/2022 590.00p 597.35p 569.80p 582.50p 7657
05/12/2022 590.00p 600.05p 560.00p 580.00p 2059
02/12/2022 590.00p 592.50p 582.50p 582.50p 0
01/12/2022 590.00p 597.50p 592.50p 592.50p 0
30/11/2022 590.00p 615.00p 570.50p 597.50p 78200
29/11/2022 590.00p 597.50p 590.00p 597.50p 7104
28/11/2022 570.00p 604.05p 570.00p 600.00p 622
25/11/2022 600.00p 603.20p 571.00p 595.00p 1628
24/11/2022 600.00p 617.30p 597.50p 597.50p 80
23/11/2022 600.00p 611.70p 579.80p 595.00p 1249
22/11/2022 600.00p 600.00p 565.00p 592.50p 7481
21/11/2022 585.00p 590.00p 552.70p 582.50p 6469
18/11/2022 585.00p 585.00p 569.10p 585.00p 2270
17/11/2022 585.00p 580.00p 555.00p 580.00p 2200
16/11/2022 585.00p 590.00p 578.80p 590.00p 6921
15/11/2022 585.00p 589.42p 579.10p 585.00p 9146
14/11/2022 585.00p 590.00p 560.00p 587.50p 3110
11/11/2022 555.00p 585.00p 573.93p 585.00p 1133
10/11/2022 555.00p 572.20p 555.00p 570.00p 2869
09/11/2022 570.00p 574.13p 570.00p 572.50p 3346
08/11/2022 550.00p 570.00p 543.89p 570.00p 4685
07/11/2022 550.00p 574.42p 545.00p 565.00p 358
04/11/2022 550.00p 562.50p 555.01p 562.50p 1400
03/11/2022 550.00p 557.50p 536.00p 557.50p 518
02/11/2022 540.00p 550.29p 547.50p 547.50p 1088
01/11/2022 540.00p 550.00p 520.00p 545.00p 38282
31/10/2022 540.00p 547.30p 505.00p 532.50p 48145
28/10/2022 540.00p 540.00p 514.00p 527.50p 10108
27/10/2022 540.00p 538.86p 508.56p 527.50p 5281
26/10/2022 540.00p 550.00p 517.00p 517.00p 1925
25/10/2022 525.00p 549.46p 507.49p 521.50p 1515
24/10/2022 525.00p 530.00p 512.50p 512.50p 4479
21/10/2022 525.00p 529.80p 513.00p 520.00p 3841
20/10/2022 530.00p 530.00p 510.00p 530.00p 293
19/10/2022 550.00p 529.99p 527.50p 527.50p 5825
18/10/2022 550.00p 550.00p 525.00p 525.00p 146
17/10/2022 530.00p 534.40p 508.00p 512.50p 5268
14/10/2022 520.00p 555.00p 513.75p 527.50p 38534
13/10/2022 515.00p 533.37p 510.25p 522.50p 42490
12/10/2022 515.00p 544.50p 515.35p 530.00p 4567
11/10/2022 515.00p 540.72p 515.00p 532.50p 3148
10/10/2022 540.00p 549.99p 525.55p 537.50p 6224
07/10/2022 545.00p 559.98p 534.00p 545.00p 1341
06/10/2022 555.00p 570.00p 555.03p 570.00p 500
05/10/2022 555.00p 569.70p 555.00p 557.50p 60
04/10/2022 555.00p 560.00p 529.95p 560.00p 28111
03/10/2022 530.00p 540.00p 535.00p 540.00p 0
30/09/2022 530.00p 547.69p 515.00p 535.00p 38309
29/09/2022 525.00p 565.43p 525.00p 542.50p 19935
28/09/2022 550.00p 571.00p 525.00p 550.00p 6468
27/09/2022 565.00p 562.50p 550.03p 562.50p 2708
26/09/2022 565.00p 565.00p 557.50p 560.00p 0
23/09/2022 565.00p 565.00p 551.50p 557.50p 13375
22/09/2022 560.00p 560.00p 550.00p 552.50p 7841
21/09/2022 555.00p 561.88p 540.00p 557.50p 3393
20/09/2022 545.00p 560.50p 547.00p 555.00p 8015
16/09/2022 545.00p 565.63p 530.04p 552.50p 2146
15/09/2022 545.00p 580.00p 540.78p 560.00p 5049
14/09/2022 565.00p 595.00p 545.00p 572.50p 1597
13/09/2022 565.00p 577.50p 560.00p 577.50p 2399
12/09/2022 565.00p 580.00p 558.00p 580.00p 16556
09/09/2022 550.00p 573.12p 559.50p 567.50p 2215
08/09/2022 550.00p 577.50p 565.00p 572.50p 8594
07/09/2022 550.00p 570.25p 550.00p 550.00p 1968
06/09/2022 550.00p 586.25p 550.00p 550.00p 5899
05/09/2022 550.00p 583.75p 550.00p 550.00p 2120
02/09/2022 580.00p 566.25p 555.01p 565.00p 1322
01/09/2022 580.00p 575.00p 545.00p 567.50p 5546
31/08/2022 580.00p 601.40p 560.55p 582.50p 27176
30/08/2022 580.00p 600.00p 565.50p 580.00p 19081
26/08/2022 575.00p 594.98p 570.00p 582.50p 3354
25/08/2022 620.00p 620.00p 576.05p 595.00p 1283
24/08/2022 615.00p 597.50p 570.00p 597.50p 1
23/08/2022 615.00p 590.00p 579.71p 590.00p 959
22/08/2022 615.00p 620.00p 572.27p 597.50p 7576
19/08/2022 605.00p 617.00p 575.00p 600.00p 2753
18/08/2022 590.00p 590.00p 580.00p 590.00p 12906
17/08/2022 575.00p 621.20p 575.00p 595.00p 5702
16/08/2022 620.00p 620.00p 582.20p 590.00p 4189
15/08/2022 590.00p 617.00p 576.00p 602.50p 7252
12/08/2022 590.00p 620.00p 576.00p 597.50p 9101
11/08/2022 570.00p 602.15p 570.00p 570.00p 1743
10/08/2022 580.00p 602.17p 568.08p 585.00p 5469
09/08/2022 570.00p 590.00p 565.00p 590.00p 22386
08/08/2022 600.00p 600.00p 575.25p 587.50p 2500
05/08/2022 580.00p 601.07p 565.04p 585.00p 3582
04/08/2022 580.00p 598.00p 570.00p 590.00p 6544
03/08/2022 595.00p 610.00p 587.50p 587.50p 408
02/08/2022 595.00p 600.00p 565.00p 590.00p 4410
01/08/2022 595.00p 600.00p 570.00p 600.00p 10695
29/07/2022 585.00p 570.00p 565.00p 570.00p 1703
28/07/2022 585.00p 583.52p 572.50p 572.50p 67
27/07/2022 585.00p 590.00p 545.00p 572.50p 2703
26/07/2022 585.00p 578.75p 563.00p 567.50p 5762
25/07/2022 585.00p 590.00p 567.50p 567.50p 14554
22/07/2022 585.00p 595.00p 567.50p 567.50p 6001
21/07/2022 545.00p 595.00p 550.00p 567.50p 1077
20/07/2022 545.00p 595.00p 542.00p 545.00p 23908
19/07/2022 595.00p 570.00p 540.10p 565.00p 97840
18/07/2022 595.00p 590.00p 545.00p 550.00p 985
15/07/2022 595.00p 590.00p 540.00p 565.00p 755
14/07/2022 595.00p 585.00p 557.50p 557.50p 199
13/07/2022 595.00p 563.60p 551.60p 555.00p 1102
12/07/2022 595.00p 577.50p 572.50p 572.50p 0
11/07/2022 595.00p 600.00p 555.00p 577.50p 691
08/07/2022 595.00p 600.00p 550.00p 575.00p 1114
07/07/2022 565.00p 557.50p 550.00p 557.50p 0
06/07/2022 565.00p 565.00p 530.00p 550.00p 561
05/07/2022 545.00p 555.00p 520.03p 545.00p 3005
04/07/2022 545.00p 551.25p 516.25p 542.50p 15781
01/07/2022 545.00p 545.01p 510.00p 532.50p 4610
30/06/2022 535.00p 535.00p 525.00p 535.00p 3651
29/06/2022 525.00p 537.50p 525.00p 537.50p 192
28/06/2022 565.00p 565.00p 550.00p 550.00p 107
27/06/2022 525.00p 560.00p 525.00p 545.00p 626
24/06/2022 550.00p 550.00p 535.00p 535.00p 1208
23/06/2022 520.00p 550.00p 520.00p 535.00p 1019
22/06/2022 560.00p 560.00p 509.40p 532.50p 4357
21/06/2022 560.00p 565.00p 520.00p 540.00p 8900
20/06/2022 530.00p 564.95p 520.04p 542.50p 4832
17/06/2022 530.00p 534.94p 530.00p 532.50p 17870
16/06/2022 535.00p 535.00p 525.00p 530.00p 4281
15/06/2022 530.00p 536.23p 526.00p 530.00p 12420
14/06/2022 540.00p 540.00p 530.01p 535.00p 3055
13/06/2022 540.00p 547.50p 535.00p 547.50p 3501
10/06/2022 565.00p 565.00p 555.00p 557.50p 4898
09/06/2022 565.00p 575.00p 565.00p 565.00p 3571
08/06/2022 565.00p 565.05p 565.00p 565.00p 1414
07/06/2022 565.00p 575.00p 565.00p 565.00p 1036
06/06/2022 575.00p 602.50p 560.00p 577.50p 4235
01/06/2022 570.00p 592.50p 570.00p 592.50p 198
31/05/2022 610.00p 619.95p 577.10p 592.50p 4043
27/05/2022 545.00p 580.00p 560.04p 580.00p 950
26/05/2022 545.00p 577.50p 572.50p 577.50p 0
25/05/2022 545.00p 575.70p 560.02p 572.50p 303
24/05/2022 545.00p 562.50p 540.00p 562.50p 372
23/05/2022 565.00p 590.00p 565.00p 577.50p 3820
20/05/2022 565.00p 575.00p 555.02p 575.00p 10797
19/05/2022 575.00p 575.00p 559.20p 572.50p 1753
18/05/2022 560.00p 582.75p 560.00p 580.00p 1498
17/05/2022 535.00p 590.00p 572.50p 572.50p 48
16/05/2022 535.00p 580.00p 560.02p 570.00p 3221
13/05/2022 535.00p 584.95p 538.80p 572.50p 10407
12/05/2022 535.00p 560.00p 530.05p 560.00p 187
11/05/2022 560.00p 575.00p 572.50p 575.00p 116
10/05/2022 560.00p 577.50p 550.00p 577.50p 16170
09/05/2022 560.00p 584.98p 562.50p 562.50p 1500
06/05/2022 560.00p 610.00p 555.00p 575.00p 8970
05/05/2022 590.00p 592.80p 555.00p 587.50p 1433
04/05/2022 590.00p 597.50p 578.00p 592.50p 5434
03/05/2022 590.00p 592.50p 575.00p 592.50p 21029
29/04/2022 590.00p 600.00p 590.00p 590.00p 10150
28/04/2022 610.00p 610.00p 590.00p 610.00p 4739
27/04/2022 585.00p 590.00p 580.00p 590.00p 11745
26/04/2022 570.00p 600.00p 570.00p 572.50p 2789
25/04/2022 570.00p 585.00p 570.00p 572.50p 2360
22/04/2022 600.00p 605.00p 570.00p 570.00p 3945
21/04/2022 575.00p 585.00p 575.00p 585.00p 19252
20/04/2022 580.00p 620.00p 575.00p 577.50p 19218
19/04/2022 585.00p 625.00p 580.00p 580.00p 7201
14/04/2022 590.00p 600.00p 590.00p 590.00p 3406
13/04/2022 590.00p 605.00p 598.00p 605.00p 689
12/04/2022 590.00p 601.55p 580.00p 590.00p 13009
11/04/2022 610.00p 635.00p 600.00p 610.00p 3270
08/04/2022 610.00p 642.50p 610.00p 610.00p 9375
07/04/2022 610.00p 660.00p 610.00p 610.00p 3809
06/04/2022 645.00p 648.00p 620.50p 637.50p 1192
05/04/2022 645.00p 642.50p 630.00p 642.50p 411
04/04/2022 645.00p 659.55p 615.00p 650.00p 14060
01/04/2022 645.00p 651.50p 629.50p 632.50p 7075
31/03/2022 645.00p 657.00p 629.00p 635.00p 6550
30/03/2022 645.00p 655.00p 644.00p 655.00p 1776
29/03/2022 645.00p 670.00p 630.00p 657.50p 12276
28/03/2022 645.00p 659.65p 627.00p 645.00p 3573
25/03/2022 645.00p 660.00p 635.00p 652.50p 27204
24/03/2022 645.00p 652.50p 636.75p 652.50p 10440
23/03/2022 645.00p 659.85p 635.04p 652.50p 3993
22/03/2022 645.00p 650.00p 620.07p 645.00p 3035
21/03/2022 615.00p 650.00p 620.00p 637.50p 1268
18/03/2022 615.00p 645.00p 620.00p 645.00p 926
17/03/2022 615.00p 659.50p 615.00p 625.00p 466
16/03/2022 635.00p 635.00p 611.00p 627.50p 7086
15/03/2022 590.00p 602.50p 589.40p 602.50p 2669
14/03/2022 590.00p 605.00p 599.00p 605.00p 332
11/03/2022 590.00p 625.00p 575.00p 602.50p 2500
10/03/2022 590.00p 625.20p 621.20p 625.00p 373
09/03/2022 590.00p 602.50p 587.00p 602.50p 358
08/03/2022 590.00p 609.00p 560.00p 605.00p 8045
07/03/2022 590.00p 615.00p 565.00p 607.50p 16362
04/03/2022 640.00p 642.00p 610.00p 622.50p 1337
03/03/2022 640.00p 645.00p 625.08p 645.00p 51

*Close Price adjusted for both dividends and splits