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
02/03/2022 640.00p 655.00p 620.00p 645.00p 100
01/03/2022 640.00p 640.00p 628.50p 640.00p 3760
28/02/2022 645.00p 647.50p 611.00p 647.50p 21262
25/02/2022 610.00p 635.00p 611.20p 635.00p 1383
24/02/2022 610.00p 615.76p 593.75p 610.00p 2885
23/02/2022 635.00p 638.84p 624.80p 635.00p 9561
22/02/2022 635.00p 635.00p 614.80p 635.00p 3674
21/02/2022 650.00p 652.50p 630.00p 652.50p 153
18/02/2022 650.00p 665.00p 650.00p 655.00p 15347
17/02/2022 665.00p 674.89p 650.00p 657.50p 2740
16/02/2022 665.00p 670.00p 665.00p 665.00p 23255
15/02/2022 670.00p 660.00p 634.00p 655.00p 3357
14/02/2022 670.00p 670.00p 644.50p 660.00p 858
11/02/2022 670.00p 680.00p 670.00p 670.00p 15002
10/02/2022 675.00p 685.00p 645.00p 675.00p 31320
09/02/2022 680.00p 685.00p 670.00p 670.00p 17179
08/02/2022 685.00p 685.00p 660.00p 670.00p 31212
07/02/2022 685.00p 690.00p 675.00p 675.00p 720
04/02/2022 670.00p 675.00p 650.00p 675.00p 5970
03/02/2022 670.00p 675.00p 650.00p 670.00p 3184
02/02/2022 670.00p 680.00p 659.80p 680.00p 594
01/02/2022 670.00p 675.00p 627.50p 662.50p 13253
31/01/2022 670.00p 675.00p 648.05p 660.00p 2095
28/01/2022 635.00p 675.00p 630.45p 652.50p 18599
27/01/2022 645.00p 665.00p 631.20p 655.00p 8966
26/01/2022 665.00p 680.00p 655.00p 667.50p 2514
25/01/2022 665.00p 675.00p 639.80p 675.00p 25132
24/01/2022 670.00p 675.00p 665.00p 672.50p 10699
21/01/2022 675.00p 691.25p 670.00p 677.50p 2787
20/01/2022 690.00p 705.00p 670.60p 690.00p 200
19/01/2022 690.00p 705.00p 656.05p 675.00p 2557
18/01/2022 720.00p 692.50p 692.50p 692.50p 205
17/01/2022 720.00p 725.00p 710.00p 710.00p 243
14/01/2022 695.00p 712.50p 695.00p 705.00p 8220
13/01/2022 705.00p 710.00p 700.00p 705.00p 12770
12/01/2022 720.00p 725.00p 700.00p 715.00p 5787
10/01/2022 710.00p 727.50p 697.00p 700.00p 15675
07/01/2022 715.00p 727.50p 697.40p 710.00p 12057
06/01/2022 725.00p 725.00p 690.00p 720.00p 13446
05/01/2022 725.00p 750.00p 710.00p 735.00p 1053
04/01/2022 725.00p 750.00p 710.00p 740.00p 22534
31/12/2021 725.00p 735.00p 720.00p 722.50p 15911
30/12/2021 720.00p 731.81p 714.00p 725.00p 38543
29/12/2021 730.00p 735.20p 705.00p 717.50p 11847
24/12/2021 725.00p 730.50p 723.15p 730.00p 8935
23/12/2021 720.00p 723.70p 720.00p 720.00p 7090
22/12/2021 715.00p 730.00p 700.00p 717.50p 8126
21/12/2021 710.00p 723.12p 710.00p 720.00p 4071
20/12/2021 705.00p 725.00p 685.00p 712.50p 1427
17/12/2021 710.00p 720.00p 710.00p 720.00p 888
16/12/2021 725.00p 745.00p 720.00p 720.00p 6990
15/12/2021 725.00p 740.00p 720.00p 722.50p 16053
14/12/2021 720.00p 744.91p 710.00p 720.00p 14252
13/12/2021 735.00p 725.00p 720.06p 725.00p 2803
10/12/2021 735.00p 760.00p 724.40p 740.00p 4185
09/12/2021 765.00p 760.00p 745.00p 745.00p 1
08/12/2021 765.00p 765.00p 747.50p 747.50p 5871
07/12/2021 740.00p 765.00p 725.00p 747.50p 9686
06/12/2021 740.00p 755.00p 715.40p 742.50p 4303
03/12/2021 740.00p 745.00p 738.90p 745.00p 19403
02/12/2021 725.00p 750.00p 720.00p 732.50p 2117
01/12/2021 745.00p 743.00p 735.00p 735.00p 250
30/11/2021 745.00p 745.00p 730.00p 740.00p 4089
29/11/2021 745.00p 754.00p 735.05p 742.50p 5603
26/11/2021 725.00p 770.00p 725.00p 755.00p 5832
25/11/2021 765.00p 767.50p 737.50p 767.50p 6124
24/11/2021 765.00p 780.00p 752.50p 752.50p 785
23/11/2021 765.00p 790.00p 764.20p 770.00p 13459
22/11/2021 765.00p 775.00p 746.00p 775.00p 10414
19/11/2021 770.00p 790.00p 740.00p 765.00p 4551
18/11/2021 760.00p 765.00p 740.00p 765.00p 5238
17/11/2021 760.00p 775.00p 744.80p 770.00p 8396
16/11/2021 775.00p 785.00p 760.00p 770.00p 12552
15/11/2021 760.00p 770.00p 740.00p 770.00p 424
12/11/2021 775.00p 775.00p 740.10p 770.00p 532
11/11/2021 760.00p 770.00p 739.50p 765.00p 6983
10/11/2021 750.00p 755.00p 750.00p 750.00p 14918
09/11/2021 760.00p 780.00p 750.00p 750.00p 9453
08/11/2021 770.00p 777.50p 760.35p 775.00p 2542
05/11/2021 770.00p 795.00p 770.00p 775.00p 62
04/11/2021 765.00p 775.00p 755.00p 775.00p 1944
03/11/2021 765.00p 780.00p 765.00p 767.50p 436
02/11/2021 765.00p 767.50p 740.20p 757.50p 888
01/11/2021 765.00p 775.00p 754.00p 772.50p 8669
29/10/2021 745.00p 760.00p 715.22p 750.00p 3102
28/10/2021 725.00p 742.50p 715.00p 742.50p 864
27/10/2021 725.00p 757.50p 725.00p 757.50p 13159
26/10/2021 760.00p 775.00p 725.00p 760.00p 13318
25/10/2021 735.00p 740.00p 727.50p 740.00p 35671
22/10/2021 740.00p 765.00p 740.00p 750.00p 1823
21/10/2021 775.00p 765.00p 717.50p 745.00p 7112
20/10/2021 775.00p 775.00p 725.00p 757.50p 1120
19/10/2021 740.00p 770.00p 740.00p 757.50p 28581
18/10/2021 730.00p 750.00p 740.00p 750.00p 13174
15/10/2021 730.00p 747.50p 725.00p 730.00p 39030
14/10/2021 730.00p 760.00p 730.00p 732.50p 8073
13/10/2021 740.00p 755.00p 730.00p 730.00p 9443
12/10/2021 755.00p 760.00p 750.00p 760.00p 1763
11/10/2021 760.00p 770.00p 752.50p 770.00p 5575
08/10/2021 760.00p 765.00p 750.12p 765.00p 617
07/10/2021 760.00p 780.00p 750.00p 765.00p 4150
06/10/2021 740.00p 762.50p 730.00p 762.50p 3869
05/10/2021 775.00p 760.00p 740.00p 760.00p 5228
04/10/2021 775.00p 805.00p 760.00p 760.00p 7970
01/10/2021 780.00p 804.50p 775.00p 785.00p 945
30/09/2021 805.00p 825.00p 785.40p 805.00p 1211
29/09/2021 805.00p 820.00p 793.05p 802.50p 5936
28/09/2021 805.00p 835.00p 788.90p 802.50p 5663
27/09/2021 805.00p 825.00p 790.00p 815.00p 55
24/09/2021 805.00p 810.00p 790.50p 807.50p 4114
23/09/2021 810.00p 825.00p 785.85p 792.50p 4265
22/09/2021 810.00p 825.00p 800.00p 800.00p 3229
21/09/2021 800.00p 800.00p 786.40p 797.50p 2294
20/09/2021 785.00p 805.00p 780.00p 795.00p 1011
17/09/2021 805.00p 824.55p 780.00p 810.00p 1891
16/09/2021 820.00p 825.00p 820.00p 820.00p 2412
15/09/2021 820.00p 824.60p 802.44p 810.00p 175
14/09/2021 820.00p 830.00p 785.00p 815.00p 951
13/09/2021 820.00p 825.00p 785.00p 810.00p 4222
10/09/2021 820.00p 825.00p 785.00p 802.50p 3267
09/09/2021 810.00p 815.00p 783.30p 797.50p 4089
08/09/2021 805.00p 810.00p 788.00p 807.50p 12312
07/09/2021 790.00p 815.00p 775.00p 800.00p 5387
06/09/2021 750.00p 810.00p 755.00p 792.50p 3467
03/09/2021 750.00p 770.00p 745.00p 762.50p 849
02/09/2021 750.00p 750.00p 727.50p 747.50p 2150
01/09/2021 725.00p 755.00p 727.00p 742.50p 2372
31/08/2021 725.00p 730.30p 725.00p 730.00p 14625
27/08/2021 725.00p 727.50p 711.20p 727.50p 577
26/08/2021 725.00p 727.50p 725.00p 727.50p 1593
25/08/2021 720.00p 735.00p 715.00p 727.50p 5390
24/08/2021 720.00p 727.50p 690.00p 727.50p 8625
23/08/2021 715.00p 725.00p 705.77p 725.00p 9244
20/08/2021 710.00p 710.00p 707.50p 707.50p 501
19/08/2021 700.00p 700.00p 670.00p 695.00p 1696
18/08/2021 705.00p 720.00p 700.00p 700.00p 6265
17/08/2021 725.00p 725.00p 680.50p 707.50p 7763
16/08/2021 710.00p 717.36p 680.00p 715.00p 5629
13/08/2021 725.00p 725.00p 687.20p 720.00p 18112
12/08/2021 710.00p 720.00p 705.00p 717.50p 7629
11/08/2021 705.00p 717.50p 700.00p 717.50p 3312
10/08/2021 720.00p 730.00p 691.80p 712.50p 3170
09/08/2021 700.00p 713.14p 675.00p 712.50p 7193
06/08/2021 710.00p 715.50p 683.80p 712.50p 2536
05/08/2021 715.00p 725.00p 686.55p 720.00p 11733
04/08/2021 715.00p 715.50p 710.00p 710.00p 631
03/08/2021 715.00p 725.95p 685.00p 722.50p 15429
02/08/2021 695.00p 730.00p 690.00p 712.50p 3687
30/07/2021 695.00p 705.00p 665.00p 705.00p 7530
29/07/2021 710.00p 720.00p 675.50p 710.00p 14224
28/07/2021 710.00p 710.50p 670.00p 705.00p 3670
27/07/2021 690.00p 711.25p 687.75p 690.00p 6453
26/07/2021 710.00p 725.00p 705.00p 705.00p 34007
23/07/2021 710.00p 725.00p 702.50p 705.00p 561
22/07/2021 710.00p 710.00p 685.00p 707.50p 9196
21/07/2021 710.00p 714.00p 695.00p 707.50p 2355
20/07/2021 705.00p 702.50p 685.00p 702.50p 400
19/07/2021 705.00p 705.00p 690.00p 695.00p 3887
16/07/2021 705.00p 730.00p 692.00p 702.50p 6226
15/07/2021 705.00p 705.00p 695.00p 700.00p 13718
14/07/2021 710.00p 730.00p 696.00p 705.00p 2288
13/07/2021 710.00p 730.00p 703.75p 710.00p 11479
12/07/2021 695.00p 725.00p 691.75p 697.50p 3346
09/07/2021 695.00p 715.00p 671.60p 695.00p 2340
08/07/2021 695.00p 692.50p 687.50p 687.50p 1317
07/07/2021 695.00p 711.25p 690.00p 690.00p 1841
06/07/2021 695.00p 720.00p 675.00p 695.00p 6167
05/07/2021 695.00p 705.00p 676.80p 692.50p 1791
02/07/2021 695.00p 705.00p 688.00p 697.50p 1217
01/07/2021 690.00p 695.67p 675.00p 692.50p 5366
30/06/2021 690.00p 688.00p 671.50p 687.50p 1196
29/06/2021 690.00p 692.50p 678.15p 692.50p 20611
28/06/2021 690.00p 690.00p 680.00p 685.00p 1792
25/06/2021 690.00p 690.00p 679.20p 687.50p 10528
24/06/2021 685.00p 695.00p 675.00p 690.00p 16337
23/06/2021 685.00p 695.00p 685.00p 687.50p 4124
22/06/2021 690.00p 695.00p 685.00p 690.00p 68813
21/06/2021 685.00p 710.00p 680.00p 682.50p 12213
18/06/2021 705.00p 710.00p 695.00p 697.50p 4967
17/06/2021 705.00p 710.00p 705.00p 707.50p 5490
16/06/2021 705.00p 705.00p 694.20p 702.50p 1990
15/06/2021 710.00p 715.00p 700.50p 707.50p 4264
14/06/2021 705.00p 707.50p 691.00p 707.50p 9762
11/06/2021 705.00p 710.00p 697.50p 697.50p 2472
10/06/2021 705.00p 710.00p 686.25p 697.50p 2770
09/06/2021 695.00p 713.00p 687.75p 700.00p 3295
08/06/2021 710.00p 710.00p 695.00p 705.00p 4743
07/06/2021 710.00p 706.00p 686.25p 700.00p 3079
04/06/2021 710.00p 710.00p 686.25p 697.50p 379
03/06/2021 695.00p 700.00p 686.25p 700.00p 1922
02/06/2021 695.00p 710.00p 689.00p 700.00p 2034
01/06/2021 710.00p 710.00p 702.50p 702.50p 1380
28/05/2021 700.00p 706.00p 697.50p 702.50p 5665
27/05/2021 700.00p 705.20p 680.00p 697.50p 12991
26/05/2021 700.00p 702.50p 700.00p 702.50p 1719
25/05/2021 695.00p 695.00p 685.00p 690.00p 1324
24/05/2021 695.00p 700.00p 685.75p 692.50p 4995
21/05/2021 700.00p 700.00p 683.20p 690.00p 4500
20/05/2021 700.00p 700.00p 679.00p 690.00p 366
19/05/2021 700.00p 700.00p 680.00p 685.00p 4103

*Close Price adjusted for both dividends and splits