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
29/07/2020 605.00p 627.33p 595.00p 620.00p 4469
28/07/2020 610.00p 627.50p 610.00p 627.50p 13745
27/07/2020 610.00p 631.25p 605.00p 625.00p 17366
24/07/2020 620.00p 634.25p 620.00p 632.50p 1283
23/07/2020 630.00p 632.50p 630.00p 632.50p 978
22/07/2020 632.50p 630.50p 621.00p 630.00p 1334
21/07/2020 632.50p 632.00p 630.00p 630.00p 315
20/07/2020 625.00p 633.85p 620.00p 632.50p 4531
17/07/2020 620.00p 622.50p 622.50p 622.50p 0
16/07/2020 620.00p 622.50p 617.50p 622.50p 2741
15/07/2020 620.00p 622.50p 600.00p 622.50p 7526
14/07/2020 610.00p 622.75p 600.00p 617.50p 3978
13/07/2020 620.00p 635.00p 615.00p 635.00p 48
10/07/2020 620.00p 640.00p 610.00p 635.00p 1065
09/07/2020 620.00p 627.50p 610.00p 627.50p 676
08/07/2020 620.00p 640.00p 617.00p 630.00p 3701
07/07/2020 640.00p 650.00p 625.00p 650.00p 250
06/07/2020 640.00p 650.50p 625.00p 650.00p 3973
03/07/2020 642.50p 643.75p 625.00p 637.50p 3452
02/07/2020 645.00p 645.00p 642.50p 642.50p 1
01/07/2020 650.00p 653.50p 645.00p 647.50p 1565
30/06/2020 642.50p 651.25p 632.00p 650.00p 3466
29/06/2020 640.00p 650.00p 630.00p 640.00p 2987
26/06/2020 635.00p 650.00p 625.00p 640.00p 4641
25/06/2020 647.50p 647.50p 635.00p 635.00p 1025
24/06/2020 647.50p 648.75p 645.00p 647.50p 4547
23/06/2020 645.00p 648.75p 640.00p 647.50p 2295
22/06/2020 637.50p 646.25p 630.00p 645.00p 11892
19/06/2020 627.50p 635.00p 620.00p 635.00p 2631
18/06/2020 617.50p 625.00p 617.50p 625.00p 0
17/06/2020 607.50p 617.50p 607.50p 617.50p 1075
16/06/2020 607.50p 616.00p 595.00p 607.50p 4023
15/06/2020 615.00p 615.00p 595.00p 607.50p 1200
12/06/2020 620.00p 620.00p 599.05p 617.50p 4374
11/06/2020 640.00p 640.00p 610.00p 627.50p 2638
10/06/2020 637.50p 641.25p 630.00p 640.00p 2265
09/06/2020 637.50p 641.25p 632.00p 637.50p 4366
08/06/2020 637.50p 645.00p 630.00p 637.50p 5054
05/06/2020 637.50p 645.00p 630.00p 637.50p 1847
04/06/2020 645.00p 645.00p 620.00p 637.50p 3372
03/06/2020 645.00p 650.00p 635.00p 645.00p 3463
02/06/2020 645.00p 650.00p 637.20p 645.00p 1341
01/06/2020 645.00p 650.00p 635.00p 645.00p 2382
29/05/2020 642.50p 642.50p 627.20p 640.00p 1303
28/05/2020 635.00p 642.50p 635.00p 642.50p 1600
27/05/2020 627.50p 635.00p 620.00p 635.00p 1698
26/05/2020 620.00p 630.00p 610.00p 627.50p 2450
25/05/2020 620.00p 620.00p 610.00p 610.00p 806
22/05/2020 620.00p 620.00p 610.00p 610.00p 678190
21/05/2020 617.50p 625.00p 610.00p 620.00p 2000
20/05/2020 615.00p 617.50p 611.25p 617.50p 226
19/05/2020 615.00p 615.00p 605.00p 615.00p 2400
18/05/2020 595.00p 607.50p 595.00p 607.50p 3930
15/05/2020 597.50p 602.50p 595.00p 602.50p 1405
14/05/2020 602.50p 602.50p 590.00p 597.50p 1092
13/05/2020 600.00p 602.50p 600.00p 602.50p 1000
12/05/2020 587.50p 600.00p 587.50p 600.00p 5691
11/05/2020 585.00p 590.00p 580.00p 587.50p 5204
08/05/2020 575.00p 585.00p 570.00p 585.00p 0
07/05/2020 575.00p 585.00p 570.00p 585.00p 0
06/05/2020 575.00p 575.00p 565.00p 575.00p 7610
05/05/2020 572.50p 575.00p 565.00p 575.00p 16930
04/05/2020 575.00p 575.00p 560.00p 570.00p 23502
01/05/2020 587.50p 587.50p 565.00p 575.00p 1020
30/04/2020 585.00p 587.50p 580.00p 587.50p 1956
29/04/2020 577.50p 582.50p 570.00p 582.50p 5728
28/04/2020 570.00p 577.50p 555.00p 577.50p 19950
27/04/2020 570.00p 570.00p 560.00p 570.00p 1868
24/04/2020 565.00p 570.00p 560.00p 570.00p 2848
23/04/2020 562.50p 565.00p 550.00p 565.00p 4292
22/04/2020 560.00p 560.00p 555.00p 560.00p 549
21/04/2020 560.00p 560.00p 558.00p 560.00p 443
20/04/2020 557.50p 560.00p 545.00p 560.00p 4643
17/04/2020 550.00p 565.00p 545.00p 557.50p 6620
16/04/2020 540.00p 555.00p 535.00p 550.00p 8289
15/04/2020 550.00p 555.00p 530.00p 540.00p 3075
14/04/2020 540.00p 550.00p 530.00p 550.00p 2234
13/04/2020 527.50p 540.00p 525.00p 540.00p 6054
10/04/2020 527.50p 540.00p 525.00p 540.00p 6054
09/04/2020 527.50p 540.00p 525.00p 540.00p 6054
08/04/2020 530.00p 535.00p 510.00p 525.00p 3879
07/04/2020 515.00p 530.00p 505.00p 530.00p 6772
06/04/2020 499.00p 510.00p 488.00p 510.00p 4951
03/04/2020 517.50p 517.50p 490.00p 499.00p 6162
02/04/2020 530.00p 540.00p 520.00p 520.00p 3637
01/04/2020 537.50p 537.50p 530.00p 530.00p 300
31/03/2020 537.50p 550.00p 535.00p 550.00p 5221
30/03/2020 527.50p 540.00p 525.00p 537.50p 2367
27/03/2020 530.00p 540.00p 520.00p 535.00p 4732
26/03/2020 522.50p 527.50p 520.00p 527.50p 0
25/03/2020 522.50p 525.00p 510.00p 525.00p 3273
24/03/2020 493.00p 512.50p 488.00p 512.50p 7072
23/03/2020 483.00p 485.00p 480.00p 485.00p 1683
20/03/2020 479.00p 489.00p 470.00p 489.00p 1650
19/03/2020 483.00p 483.00p 479.00p 479.00p 500
18/03/2020 478.00p 482.00p 456.00p 482.00p 13466
17/03/2020 476.00p 479.60p 462.00p 479.00p 3422
16/03/2020 501.50p 501.50p 464.00p 476.00p 7549
13/03/2020 496.50p 504.00p 496.50p 504.00p 241
12/03/2020 527.50p 527.50p 499.00p 499.00p 10714
11/03/2020 535.00p 536.00p 525.00p 532.50p 3128
10/03/2020 545.00p 547.50p 520.00p 535.00p 3996
09/03/2020 515.00p 535.00p 515.00p 535.00p 12162
06/03/2020 570.00p 570.00p 555.00p 555.00p 2825
05/03/2020 575.00p 579.00p 565.00p 570.00p 1410
04/03/2020 572.50p 572.50p 572.50p 572.50p 0
03/03/2020 572.50p 574.50p 570.00p 572.50p 7916
02/03/2020 557.50p 572.50p 554.50p 572.50p 1611
28/02/2020 552.50p 558.50p 540.00p 557.50p 4543
27/02/2020 577.50p 581.10p 570.00p 572.50p 3213
26/02/2020 590.00p 592.40p 586.10p 587.50p 1089
25/02/2020 587.50p 590.00p 580.00p 590.00p 1429
24/02/2020 587.50p 587.50p 575.00p 582.50p 1823
21/02/2020 600.00p 605.00p 595.00p 600.00p 3285
20/02/2020 615.00p 615.00p 605.10p 607.50p 1656
19/02/2020 615.00p 615.00p 610.00p 615.00p 3258
18/02/2020 617.50p 617.50p 610.00p 615.00p 1409
17/02/2020 630.00p 630.00p 618.50p 620.00p 3396
14/02/2020 630.00p 630.00p 630.00p 630.00p 0
13/02/2020 637.50p 637.50p 625.00p 630.00p 4342
12/02/2020 645.00p 645.00p 630.15p 637.50p 4700
11/02/2020 645.00p 647.80p 640.00p 645.00p 958
10/02/2020 642.50p 642.50p 640.00p 642.50p 800
07/02/2020 632.50p 642.50p 632.50p 642.50p 5050
06/02/2020 625.00p 632.50p 620.10p 632.50p 3206
05/02/2020 625.00p 628.90p 620.10p 625.00p 3108
04/02/2020 617.50p 625.00p 617.50p 625.00p 1492
03/02/2020 615.00p 617.50p 605.00p 617.50p 2393
31/01/2020 615.00p 618.90p 610.00p 615.00p 419
30/01/2020 625.00p 625.00p 610.00p 615.00p 7418
29/01/2020 625.00p 628.90p 620.00p 625.00p 4894
28/01/2020 625.00p 625.00p 620.10p 625.00p 122
27/01/2020 620.00p 625.00p 615.10p 625.00p 2759
24/01/2020 637.50p 637.50p 630.00p 630.00p 5900
23/01/2020 637.50p 645.00p 635.00p 645.00p 411
22/01/2020 635.00p 645.00p 630.00p 645.00p 11060
21/01/2020 645.00p 645.00p 630.00p 645.00p 4913
20/01/2020 645.00p 646.00p 640.00p 645.00p 989
17/01/2020 645.00p 648.90p 640.00p 645.00p 2618
16/01/2020 645.00p 645.00p 641.10p 645.00p 1500
15/01/2020 645.00p 648.90p 641.00p 645.00p 1311
14/01/2020 645.00p 648.90p 645.00p 645.00p 318
13/01/2020 645.00p 648.90p 641.00p 645.00p 5917
10/01/2020 640.00p 647.50p 636.10p 645.00p 2057
09/01/2020 640.00p 643.90p 640.00p 640.00p 419
08/01/2020 640.00p 644.00p 636.00p 640.00p 1185
07/01/2020 635.00p 640.00p 631.00p 640.00p 5526
06/01/2020 637.50p 639.50p 635.00p 635.00p 337
03/01/2020 630.00p 635.00p 625.00p 625.00p 11847
02/01/2020 630.00p 635.00p 628.50p 630.00p 1099
01/01/2020 630.00p 634.90p 630.00p 630.00p 100
31/12/2019 630.00p 634.90p 630.00p 630.00p 100
30/12/2019 630.00p 634.00p 625.00p 630.00p 4382
27/12/2019 630.00p 635.00p 625.50p 630.00p 1616
26/12/2019 630.00p 634.00p 625.50p 630.00p 4317
25/12/2019 630.00p 634.00p 625.50p 630.00p 4317
24/12/2019 630.00p 634.00p 625.50p 630.00p 4317
23/12/2019 630.00p 632.50p 625.00p 630.00p 4088
20/12/2019 622.50p 630.00p 622.50p 630.00p 1311
19/12/2019 612.50p 622.50p 610.00p 622.50p 35108
18/12/2019 620.00p 620.00p 612.50p 612.50p 231
17/12/2019 617.50p 619.75p 615.00p 617.50p 3872
16/12/2019 620.00p 625.00p 615.00p 617.50p 40324
13/12/2019 615.00p 625.00p 610.00p 620.00p 5328
12/12/2019 627.50p 627.50p 622.50p 622.50p 400
11/12/2019 627.50p 631.10p 620.00p 627.50p 1243
10/12/2019 630.00p 630.00p 615.00p 627.50p 1843
09/12/2019 630.00p 630.00p 630.00p 630.00p 0
06/12/2019 630.00p 632.50p 625.00p 630.00p 3081
05/12/2019 632.50p 632.50p 625.00p 630.00p 1251
04/12/2019 632.50p 633.75p 632.50p 632.50p 313
03/12/2019 632.50p 632.50p 630.00p 632.50p 1000
02/12/2019 632.50p 633.95p 631.75p 632.50p 484
29/11/2019 632.50p 633.95p 632.50p 632.50p 672
28/11/2019 630.00p 633.95p 630.00p 632.50p 399
27/11/2019 630.00p 632.50p 625.00p 632.50p 926
26/11/2019 630.00p 630.50p 626.50p 630.00p 21310
25/11/2019 625.00p 631.00p 620.00p 630.00p 3196
22/11/2019 607.50p 622.50p 607.50p 622.50p 480
21/11/2019 617.50p 617.50p 607.50p 607.50p 0
20/11/2019 617.50p 618.75p 615.00p 617.50p 2946
19/11/2019 617.50p 618.75p 615.00p 617.50p 1367
18/11/2019 607.50p 617.50p 605.25p 617.50p 5022
15/11/2019 607.50p 607.50p 600.00p 607.50p 1967
14/11/2019 607.50p 611.85p 600.00p 607.50p 1574
13/11/2019 615.00p 615.00p 607.50p 607.50p 15506
12/11/2019 615.00p 615.00p 610.00p 615.00p 1141
11/11/2019 615.00p 615.00p 613.50p 615.00p 3
08/11/2019 612.50p 615.00p 612.50p 615.00p 0
07/11/2019 607.50p 612.50p 606.00p 612.50p 1236
06/11/2019 607.50p 607.50p 601.00p 607.50p 12057
05/11/2019 597.50p 607.50p 595.00p 607.50p 3319
04/11/2019 595.00p 600.00p 590.00p 600.00p 3046
01/11/2019 595.00p 595.00p 585.00p 595.00p 5308
31/10/2019 595.00p 595.00p 590.00p 595.00p 2613
30/10/2019 597.50p 597.50p 590.00p 595.00p 875
29/10/2019 597.50p 597.50p 590.00p 597.50p 1618
28/10/2019 597.50p 599.60p 590.00p 597.50p 575
25/10/2019 595.00p 597.50p 581.00p 597.50p 45641
24/10/2019 595.00p 595.00p 580.00p 595.00p 2374

*Close Price adjusted for both dividends and splits