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
23/03/2018 570.00p 575.50p 570.00p 575.00p 7555
22/03/2018 605.00p 605.00p 595.00p 597.50p 5892
21/03/2018 607.50p 607.50p 600.00p 605.00p 3082
20/03/2018 607.50p 610.00p 605.00p 607.50p 7849
19/03/2018 617.50p 620.00p 610.00p 610.00p 11323
16/03/2018 617.50p 617.50p 615.00p 617.50p 15836
15/03/2018 612.50p 617.50p 612.50p 617.50p 4322
14/03/2018 617.50p 617.50p 605.00p 612.50p 3997
13/03/2018 617.50p 617.75p 615.00p 617.50p 5597
12/03/2018 610.00p 617.50p 605.00p 617.50p 10398
09/03/2018 610.00p 615.00p 605.00p 610.00p 4874
08/03/2018 602.50p 610.00p 600.00p 610.00p 3360
07/03/2018 595.00p 605.00p 590.00p 602.50p 42562
06/03/2018 605.00p 606.00p 593.60p 595.00p 5558
05/03/2018 605.00p 605.00p 600.00p 602.50p 1740
02/03/2018 612.50p 612.50p 605.00p 607.50p 2650
01/03/2018 622.50p 625.00p 615.00p 617.50p 1063
28/02/2018 620.00p 624.45p 616.00p 622.50p 33237
27/02/2018 630.00p 631.40p 625.00p 630.00p 2415
26/02/2018 630.00p 631.40p 625.00p 630.00p 6181
23/02/2018 625.00p 626.40p 620.00p 625.00p 2286
22/02/2018 625.00p 630.00p 625.00p 625.00p 1879
21/02/2018 625.00p 625.00p 620.60p 625.00p 381
20/02/2018 625.00p 626.40p 620.60p 625.00p 3033
19/02/2018 617.50p 630.00p 611.20p 625.00p 5346
16/02/2018 607.50p 616.40p 607.50p 615.00p 9204
15/02/2018 612.50p 614.45p 607.50p 607.50p 2728
14/02/2018 615.00p 615.00p 605.00p 607.50p 6013
13/02/2018 620.00p 630.00p 615.00p 617.50p 2392
12/02/2018 620.00p 630.00p 612.20p 620.00p 4524
09/02/2018 612.50p 625.00p 612.50p 617.50p 6894
08/02/2018 622.50p 625.00p 622.50p 625.00p 1467
07/02/2018 622.50p 630.00p 615.00p 622.50p 2912
06/02/2018 605.00p 620.00p 605.00p 620.00p 3249
05/02/2018 635.00p 635.00p 630.00p 635.00p 470
02/02/2018 647.50p 647.50p 635.00p 645.00p 11396
01/02/2018 650.00p 650.00p 640.00p 647.50p 38279
31/01/2018 660.00p 660.00p 650.00p 650.00p 5780
30/01/2018 667.50p 669.45p 655.77p 660.00p 6367
29/01/2018 665.00p 670.00p 660.10p 667.50p 31229
26/01/2018 665.00p 665.00p 660.00p 665.00p 1134
25/01/2018 670.00p 670.50p 660.00p 665.00p 2836
24/01/2018 670.00p 675.00p 665.00p 670.00p 5295
23/01/2018 670.00p 675.00p 670.00p 670.00p 1621
22/01/2018 670.00p 675.00p 665.00p 670.00p 6032
19/01/2018 670.00p 675.00p 665.00p 670.00p 3609
18/01/2018 670.00p 675.00p 670.00p 670.00p 1849
17/01/2018 672.50p 675.00p 665.00p 670.00p 3292
16/01/2018 672.50p 674.45p 670.00p 672.50p 2022
15/01/2018 680.00p 680.50p 671.00p 672.50p 3532
12/01/2018 680.00p 680.50p 675.00p 680.00p 3213
11/01/2018 677.50p 680.50p 675.00p 680.00p 3409
10/01/2018 675.00p 677.50p 670.00p 677.50p 7921
09/01/2018 662.50p 675.00p 662.50p 675.00p 5571
08/01/2018 660.00p 665.00p 655.00p 662.50p 2438
05/01/2018 657.50p 665.00p 655.60p 660.00p 1669
04/01/2018 645.00p 657.50p 645.00p 657.50p 3380
03/01/2018 645.00p 645.00p 640.60p 645.00p 1143
02/01/2018 645.00p 649.00p 640.60p 645.00p 9541
29/12/2017 642.50p 645.00p 641.75p 642.50p 981
28/12/2017 642.50p 643.00p 640.00p 642.50p 4468
27/12/2017 641.50p 643.00p 640.00p 641.50p 6348
22/12/2017 638.00p 641.50p 638.00p 641.50p 9584
21/12/2017 638.00p 640.00p 636.00p 638.00p 2609
20/12/2017 639.50p 643.00p 636.00p 638.00p 8239
19/12/2017 638.00p 643.00p 638.00p 639.50p 2562
18/12/2017 633.50p 638.00p 631.00p 638.00p 7705
15/12/2017 633.50p 633.50p 631.00p 633.50p 4736
14/12/2017 633.50p 633.50p 631.00p 633.50p 2086
13/12/2017 633.00p 636.00p 631.30p 633.50p 5275
12/12/2017 630.75p 633.00p 630.53p 633.00p 3037
11/12/2017 630.00p 631.00p 629.12p 630.75p 33768
08/12/2017 627.00p 630.00p 625.95p 630.00p 757
07/12/2017 627.00p 627.00p 623.50p 627.00p 1336
06/12/2017 628.00p 628.00p 618.00p 627.00p 2324
05/12/2017 628.00p 628.00p 625.00p 628.00p 381
04/12/2017 628.00p 631.00p 628.00p 628.00p 243
01/12/2017 626.50p 630.00p 625.00p 628.00p 3836
30/11/2017 626.50p 626.50p 625.00p 626.50p 28884
29/11/2017 626.50p 629.00p 619.00p 626.50p 2081
28/11/2017 627.25p 627.25p 624.50p 626.50p 8887
27/11/2017 629.50p 629.94p 624.67p 627.25p 8326
24/11/2017 624.00p 629.50p 623.87p 629.50p 2156
23/11/2017 621.50p 624.00p 619.15p 624.00p 219
22/11/2017 621.00p 625.00p 618.00p 621.50p 2492
21/11/2017 618.50p 621.00p 618.00p 621.00p 2307
20/11/2017 619.00p 619.00p 617.70p 618.50p 521
17/11/2017 616.50p 621.00p 616.50p 620.00p 1547
16/11/2017 612.00p 618.00p 607.00p 616.50p 5999
15/11/2017 617.25p 617.25p 606.00p 612.00p 6336
14/11/2017 627.00p 630.00p 617.00p 623.75p 12570
13/11/2017 635.50p 636.93p 620.00p 627.00p 14787
10/11/2017 635.50p 636.97p 634.00p 635.50p 10475
09/11/2017 632.00p 637.00p 631.05p 635.50p 11820
08/11/2017 627.50p 635.00p 627.50p 632.00p 2376
07/11/2017 626.50p 632.00p 624.17p 627.50p 5136
06/11/2017 624.00p 625.85p 623.33p 625.00p 3905
03/11/2017 622.50p 624.00p 622.50p 624.00p 8795
02/11/2017 621.00p 623.60p 618.00p 622.50p 6122
01/11/2017 621.00p 624.00p 618.00p 621.00p 2841
31/10/2017 621.00p 623.70p 618.00p 621.00p 6585
30/10/2017 619.50p 623.70p 619.00p 621.00p 7224
27/10/2017 611.00p 620.85p 611.00p 619.50p 7483
26/10/2017 605.00p 613.25p 601.67p 610.50p 3245
25/10/2017 613.50p 616.93p 601.67p 605.00p 3878
24/10/2017 605.50p 614.58p 605.50p 612.50p 2848
23/10/2017 598.50p 605.50p 596.17p 605.50p 13195
20/10/2017 596.25p 600.50p 595.00p 598.50p 15498
19/10/2017 593.25p 596.00p 591.73p 596.00p 17294
18/10/2017 593.25p 594.50p 591.50p 593.25p 4657
17/10/2017 590.25p 593.35p 587.83p 592.50p 4085
16/10/2017 584.75p 589.95p 579.50p 588.75p 12780
13/10/2017 578.00p 580.75p 577.50p 580.75p 14812
12/10/2017 578.00p 578.00p 578.00p 578.00p 1633
11/10/2017 576.25p 578.00p 571.25p 578.00p 2498
10/10/2017 577.75p 577.75p 571.25p 576.25p 4461
09/10/2017 576.75p 576.75p 576.75p 576.75p 2802
06/10/2017 574.50p 576.75p 570.25p 576.75p 4237
05/10/2017 574.00p 574.00p 574.00p 574.00p 12022
04/10/2017 572.50p 574.00p 572.50p 574.00p 5139
03/10/2017 569.00p 572.50p 567.00p 572.50p 5713
02/10/2017 564.50p 568.00p 563.00p 568.00p 4194
29/09/2017 565.00p 565.00p 564.50p 564.50p 8472
28/09/2017 567.50p 567.50p 563.50p 565.00p 7818
27/09/2017 567.50p 567.50p 567.50p 567.50p 3105
26/09/2017 567.50p 567.50p 567.50p 567.50p 7901
25/09/2017 567.50p 567.50p 567.50p 567.50p 936
22/09/2017 567.00p 569.00p 562.00p 567.50p 5197
21/09/2017 569.00p 569.00p 569.00p 569.00p 9187
20/09/2017 568.50p 569.00p 568.50p 569.00p 5419
19/09/2017 564.00p 568.50p 563.50p 568.50p 17586
18/09/2017 563.50p 563.50p 563.50p 563.50p 1600
15/09/2017 567.75p 567.75p 563.00p 563.50p 1656
14/09/2017 567.75p 567.75p 567.75p 567.75p 0
13/09/2017 567.75p 567.75p 567.75p 567.75p 0
12/09/2017 567.75p 567.75p 566.75p 567.75p 47371
11/09/2017 566.75p 566.75p 565.00p 566.75p 1478
08/09/2017 566.75p 566.75p 566.50p 566.75p 12758
07/09/2017 566.75p 566.75p 566.50p 566.50p 3398
06/09/2017 566.75p 566.75p 566.75p 566.75p 23
05/09/2017 566.75p 566.75p 566.75p 566.75p 5625
04/09/2017 566.75p 566.75p 566.75p 566.75p 8775
01/09/2017 566.75p 566.75p 566.75p 566.75p 9180
31/08/2017 565.75p 566.75p 565.25p 566.75p 5856
30/08/2017 565.25p 565.25p 565.25p 565.25p 11495
29/08/2017 565.25p 565.25p 565.25p 565.25p 0
25/08/2017 565.25p 565.25p 565.25p 565.25p 2115
24/08/2017 565.25p 565.25p 565.25p 565.25p 2940
23/08/2017 563.50p 565.25p 558.00p 565.25p 6186
22/08/2017 562.50p 562.50p 562.50p 562.50p 11169
21/08/2017 562.50p 562.50p 562.50p 562.50p 6398
18/08/2017 562.50p 563.50p 562.50p 562.50p 4445
17/08/2017 562.50p 563.50p 557.00p 563.50p 11271
16/08/2017 561.00p 562.50p 555.00p 562.50p 824
15/08/2017 561.00p 561.00p 560.25p 561.00p 3005
14/08/2017 560.25p 560.25p 560.25p 560.25p 9720
11/08/2017 556.00p 561.00p 554.50p 560.25p 3749
10/08/2017 561.00p 565.50p 561.00p 561.00p 6033
09/08/2017 565.00p 568.75p 565.00p 565.50p 11123
08/08/2017 565.00p 568.75p 565.00p 568.75p 4492
07/08/2017 565.00p 569.00p 565.00p 568.75p 765
04/08/2017 567.00p 569.00p 562.50p 569.00p 2025
03/08/2017 567.00p 567.00p 567.00p 567.00p 9406
02/08/2017 567.00p 567.00p 567.00p 567.00p 1691
01/08/2017 567.00p 567.00p 567.00p 567.00p 1883
31/07/2017 567.00p 567.00p 567.00p 567.00p 6355
28/07/2017 567.00p 567.00p 567.00p 567.00p 5812
27/07/2017 566.00p 567.00p 566.00p 567.00p 10117
26/07/2017 560.50p 566.00p 560.00p 566.00p 5709
25/07/2017 560.50p 560.50p 560.50p 560.50p 3722
24/07/2017 564.50p 564.50p 558.00p 560.50p 4296
21/07/2017 564.25p 564.50p 558.50p 564.50p 3762
20/07/2017 562.50p 564.25p 558.50p 564.25p 9738
19/07/2017 559.00p 562.50p 557.75p 562.50p 9118
18/07/2017 559.00p 559.00p 559.00p 559.00p 10519
17/07/2017 559.00p 559.00p 559.00p 559.00p 18512
14/07/2017 559.00p 559.00p 559.00p 559.00p 77
13/07/2017 559.00p 559.00p 559.00p 559.00p 2330
12/07/2017 558.00p 559.00p 557.50p 559.00p 1577
11/07/2017 558.00p 558.00p 557.00p 558.00p 2914
10/07/2017 557.00p 557.00p 557.00p 557.00p 2915
07/07/2017 557.00p 557.00p 557.00p 557.00p 3124
06/07/2017 561.50p 561.50p 555.50p 557.00p 4477
05/07/2017 557.00p 561.50p 553.00p 561.50p 7112
04/07/2017 555.50p 558.50p 553.00p 557.00p 12570
03/07/2017 561.50p 561.50p 558.50p 558.50p 13465
30/06/2017 561.50p 565.00p 561.50p 561.50p 2690
29/06/2017 565.00p 565.00p 565.00p 565.00p 3438
28/06/2017 569.00p 570.00p 565.00p 565.00p 8255
27/06/2017 571.00p 571.00p 570.00p 570.00p 4335
26/06/2017 571.00p 571.00p 571.00p 571.00p 2602
23/06/2017 572.50p 575.00p 571.00p 571.00p 6346
22/06/2017 575.00p 575.00p 575.00p 575.00p 0
21/06/2017 576.50p 576.50p 575.00p 575.00p 0
20/06/2017 575.00p 575.00p 575.00p 575.00p 0
19/06/2017 574.50p 575.00p 574.50p 575.00p 0
16/06/2017 574.50p 579.00p 570.09p 574.50p 1033
15/06/2017 574.50p 576.75p 570.00p 574.50p 6741
14/06/2017 578.00p 579.00p 578.00p 579.00p 0
13/06/2017 577.50p 581.00p 575.00p 578.00p 9546

*Close Price adjusted for both dividends and splits