AVI Japan Opportunity Trust (AJOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AVI Japan Opportunity Trust

Date Open High Low Close* Volume
24/12/2025 170.00p 173.00p 167.00p 170.00p 33382
23/12/2025 170.00p 172.00p 166.50p 170.50p 206611
22/12/2025 166.50p 171.00p 166.22p 168.00p 1263657
19/12/2025 169.00p 170.00p 166.00p 166.00p 1038000
18/12/2025 168.50p 171.00p 167.50p 171.00p 147890
17/12/2025 170.00p 171.00p 168.26p 169.00p 159888
16/12/2025 169.00p 171.00p 165.00p 169.00p 321452
15/12/2025 163.50p 171.00p 163.50p 170.00p 1004250
12/12/2025 167.00p 169.50p 164.81p 165.50p 1281559
11/12/2025 165.50p 169.50p 165.50p 166.00p 254488
10/12/2025 168.00p 169.50p 164.00p 166.50p 385574
09/12/2025 164.00p 168.50p 163.60p 166.25p 131412
08/12/2025 166.00p 169.50p 163.41p 165.00p 656682
05/12/2025 165.00p 169.50p 164.00p 165.00p 356919
04/12/2025 164.00p 170.00p 164.00p 165.00p 132396
03/12/2025 168.00p 169.53p 164.15p 165.00p 269256
02/12/2025 169.50p 171.50p 168.00p 169.50p 403516
01/12/2025 170.00p 171.50p 167.00p 169.50p 478610
28/11/2025 169.00p 172.00p 167.25p 170.75p 216224
27/11/2025 169.00p 171.50p 167.50p 167.50p 88503
26/11/2025 170.00p 172.00p 166.00p 168.50p 124105
25/11/2025 167.50p 169.00p 166.00p 166.00p 82481
24/11/2025 166.50p 170.00p 165.00p 166.50p 291531
21/11/2025 165.00p 170.50p 164.26p 165.00p 266428
20/11/2025 168.00p 169.00p 164.50p 164.50p 134037
19/11/2025 165.00p 169.00p 164.00p 165.00p 1572556
18/11/2025 167.00p 169.00p 164.84p 166.00p 479117
17/11/2025 169.50p 172.00p 168.20p 169.25p 508819
14/11/2025 169.50p 171.00p 167.50p 170.00p 516798
13/11/2025 173.00p 173.00p 168.00p 168.00p 155650
12/11/2025 170.50p 174.00p 169.00p 170.00p 938278
11/11/2025 170.00p 172.00p 168.50p 170.00p 345963
10/11/2025 171.00p 174.00p 168.00p 169.50p 178431
07/11/2025 169.00p 174.00p 168.00p 168.00p 212755
06/11/2025 170.00p 174.00p 168.00p 169.00p 702751
05/11/2025 169.50p 174.00p 168.50p 171.00p 329334
04/11/2025 171.00p 173.50p 170.00p 170.50p 82129
03/11/2025 172.00p 174.00p 170.50p 171.50p 592651
31/10/2025 173.00p 174.00p 169.94p 170.50p 302436
30/10/2025 172.00p 174.00p 170.00p 170.00p 199115
29/10/2025 171.50p 174.00p 169.00p 172.00p 1070579
28/10/2025 172.50p 174.00p 171.00p 171.50p 159098
27/10/2025 171.00p 174.00p 171.00p 174.00p 202354
24/10/2025 170.00p 173.00p 170.00p 170.00p 84181
23/10/2025 173.00p 173.00p 170.00p 170.00p 110035
22/10/2025 172.00p 173.00p 170.00p 170.00p 297049
21/10/2025 171.00p 172.00p 170.00p 171.00p 153507
20/10/2025 169.00p 173.00p 167.50p 170.00p 171689
17/10/2025 168.00p 169.55p 165.50p 167.00p 263674
16/10/2025 169.50p 170.00p 165.50p 169.00p 168777
15/10/2025 167.50p 170.00p 166.50p 169.00p 258312
14/10/2025 164.00p 169.50p 164.00p 166.00p 178890
13/10/2025 165.00p 170.50p 164.00p 165.00p 509931
10/10/2025 171.00p 174.00p 165.50p 165.50p 314241
09/10/2025 175.00p 177.70p 170.65p 172.50p 252650
08/10/2025 177.50p 178.00p 175.00p 175.00p 491986
07/10/2025 178.00p 182.00p 176.00p 177.00p 542268
06/10/2025 180.00p 184.00p 178.00p 179.50p 369020
03/10/2025 178.00p 181.00p 175.00p 177.00p 164634
02/10/2025 177.50p 181.00p 176.00p 176.00p 131373
01/10/2025 179.00p 182.00p 177.50p 179.00p 523854
30/09/2025 178.00p 180.00p 176.22p 179.00p 147748
29/09/2025 179.00p 180.50p 177.00p 177.50p 453244
26/09/2025 178.00p 180.00p 177.81p 179.00p 372439
25/09/2025 179.00p 180.50p 176.00p 177.50p 105832
24/09/2025 178.00p 179.00p 175.50p 178.00p 134167
23/09/2025 179.00p 179.00p 175.00p 179.00p 151537
22/09/2025 178.00p 179.00p 176.50p 179.00p 248763
19/09/2025 180.00p 182.00p 176.50p 177.00p 230345
18/09/2025 179.50p 182.00p 177.00p 180.00p 517230
17/09/2025 180.50p 182.00p 177.50p 179.00p 662153
16/09/2025 180.00p 180.00p 179.50p 180.50p 305107
15/09/2025 180.00p 181.00p 178.32p 179.50p 587550
12/09/2025 180.00p 182.00p 178.00p 179.00p 476486
11/09/2025 178.00p 178.00p 178.00p 178.50p 168635
10/09/2025 178.00p 179.00p 177.50p 178.00p 46971
09/09/2025 175.50p 179.43p 175.50p 178.00p 179766
08/09/2025 177.00p 177.98p 176.00p 177.50p 104302
05/09/2025 177.50p 177.50p 175.00p 177.50p 138456
04/09/2025 176.00p 177.50p 174.00p 175.75p 100997
03/09/2025 175.00p 178.00p 174.00p 176.00p 124039
02/09/2025 176.00p 178.46p 174.00p 175.50p 88804
01/09/2025 178.00p 181.00p 174.00p 176.75p 104618
29/08/2025 178.00p 181.50p 177.00p 176.00p 211606
28/08/2025 177.00p 182.50p 177.00p 177.00p 156817
27/08/2025 178.00p 183.00p 177.00p 177.00p 129175
26/08/2025 178.00p 183.00p 176.00p 177.00p 149994
22/08/2025 179.50p 183.00p 179.00p 179.50p 115069
21/08/2025 178.00p 183.00p 178.00p 178.00p 181746
20/08/2025 179.00p 183.00p 177.50p 179.00p 279895
19/08/2025 179.50p 181.00p 178.50p 180.25p 324724
18/08/2025 176.50p 182.00p 176.00p 179.00p 148890
15/08/2025 177.00p 180.00p 176.00p 177.00p 772768
14/08/2025 178.00p 181.00p 174.50p 179.50p 91339
13/08/2025 179.00p 184.00p 174.00p 174.00p 298356
12/08/2025 178.50p 179.00p 175.00p 178.00p 71223
11/08/2025 178.50p 179.00p 174.60p 178.50p 578917
08/08/2025 176.00p 179.00p 174.50p 176.00p 446982
07/08/2025 175.50p 177.50p 173.50p 176.00p 428926
06/08/2025 174.00p 176.00p 172.50p 174.00p 172357
05/08/2025 174.00p 175.00p 172.50p 173.50p 302529
04/08/2025 174.50p 178.00p 172.00p 173.00p 229450
01/08/2025 172.50p 177.00p 171.50p 173.50p 75592
31/07/2025 174.00p 176.50p 171.50p 173.25p 64985
30/07/2025 174.00p 176.00p 171.12p 173.00p 146379
29/07/2025 173.00p 173.50p 171.00p 172.75p 122186
28/07/2025 172.00p 173.00p 168.50p 171.00p 210716
25/07/2025 171.00p 172.50p 167.00p 171.50p 391797
24/07/2025 172.50p 172.50p 167.44p 170.50p 234859
23/07/2025 166.00p 170.00p 165.50p 167.00p 329541
22/07/2025 166.50p 172.50p 165.00p 165.00p 144047
21/07/2025 167.50p 172.50p 165.41p 166.00p 246279
18/07/2025 170.50p 172.50p 166.88p 167.50p 244552
17/07/2025 169.50p 170.00p 168.05p 169.50p 107859
16/07/2025 170.50p 172.50p 169.50p 169.50p 125757
15/07/2025 171.50p 173.50p 169.50p 170.50p 723167
14/07/2025 170.50p 173.00p 169.50p 170.00p 213488
11/07/2025 170.00p 172.00p 169.79p 170.50p 66131
10/07/2025 170.50p 171.50p 170.00p 170.00p 60749
09/07/2025 170.50p 173.50p 170.00p 170.50p 21918
08/07/2025 170.50p 174.50p 169.52p 170.00p 420424
07/07/2025 171.50p 174.50p 171.00p 171.00p 142417
04/07/2025 172.00p 174.50p 170.50p 170.50p 153214
03/07/2025 173.00p 176.00p 171.50p 172.25p 111144
02/07/2025 172.00p 174.00p 171.00p 172.00p 660374
01/07/2025 173.50p 177.00p 172.00p 172.50p 464386
30/06/2025 175.00p 177.00p 173.00p 174.50p 240230
27/06/2025 174.00p 177.00p 172.13p 173.50p 167549
26/06/2025 174.00p 176.50p 173.00p 173.00p 171209
25/06/2025 174.00p 176.00p 173.00p 174.00p 60201
24/06/2025 175.00p 175.00p 172.45p 173.00p 431379
23/06/2025 174.00p 175.00p 171.00p 172.50p 332893
20/06/2025 175.50p 175.50p 171.45p 174.00p 613953
19/06/2025 174.00p 175.50p 173.00p 175.00p 170332
18/06/2025 173.00p 174.00p 170.00p 173.50p 230098
17/06/2025 172.50p 173.00p 170.00p 172.00p 98202
16/06/2025 170.50p 172.00p 170.00p 171.00p 1312195
13/06/2025 170.50p 173.00p 170.00p 171.00p 98719
12/06/2025 169.00p 172.65p 169.00p 171.50p 195480
11/06/2025 168.50p 173.00p 168.50p 171.00p 335544
10/06/2025 167.50p 170.00p 167.50p 168.50p 240242
09/06/2025 169.00p 170.00p 165.00p 169.00p 232787
06/06/2025 166.50p 170.00p 166.50p 169.00p 344140
05/06/2025 166.50p 170.00p 166.00p 168.50p 347530
04/06/2025 168.00p 168.50p 165.00p 167.50p 253052
03/06/2025 167.00p 169.00p 164.50p 166.50p 334857
02/06/2025 164.50p 167.00p 164.50p 167.00p 255719
30/05/2025 165.00p 166.50p 163.00p 165.50p 118134
29/05/2025 162.00p 164.00p 160.00p 164.00p 149095
28/05/2025 154.00p 161.50p 154.00p 161.50p 123866
27/05/2025 155.00p 163.00p 155.00p 161.50p 602285
23/05/2025 159.00p 163.32p 156.00p 158.00p 181427
22/05/2025 159.50p 160.50p 158.50p 160.50p 78051
21/05/2025 160.00p 164.50p 158.00p 158.50p 408139
20/05/2025 160.00p 160.75p 156.50p 158.25p 272924
19/05/2025 160.00p 164.50p 157.50p 159.25p 248015
16/05/2025 159.50p 162.06p 157.50p 158.50p 96887
15/05/2025 161.00p 164.00p 157.50p 159.75p 173009
14/05/2025 161.00p 165.00p 157.50p 160.75p 251020
13/05/2025 162.00p 165.00p 157.50p 162.50p 388294
12/05/2025 164.00p 165.00p 162.00p 164.00p 376553
09/05/2025 163.00p 165.00p 162.00p 163.00p 330042
08/05/2025 164.50p 165.00p 162.00p 163.00p 300065
07/05/2025 163.50p 165.00p 162.12p 164.00p 294117
06/05/2025 163.50p 165.00p 163.00p 164.00p 205813
02/05/2025 163.00p 165.00p 162.00p 163.00p 1028705
01/05/2025 163.00p 164.00p 162.72p 163.50p 157998
30/04/2025 162.50p 164.00p 162.50p 163.25p 131818
29/04/2025 162.00p 164.00p 161.45p 163.25p 112470
28/04/2025 162.00p 164.00p 160.75p 162.00p 120483
25/04/2025 162.00p 162.50p 158.00p 161.75p 497625
24/04/2025 162.50p 163.63p 159.00p 162.50p 455716
23/04/2025 163.00p 163.00p 160.50p 160.50p 100169
22/04/2025 158.50p 162.00p 155.50p 160.00p 56809
17/04/2025 158.50p 158.74p 152.50p 158.50p 118621
16/04/2025 152.50p 159.00p 152.50p 157.50p 47055
15/04/2025 157.50p 159.00p 155.67p 157.25p 54479
14/04/2025 155.00p 159.00p 151.50p 159.00p 198615
11/04/2025 152.00p 158.50p 152.00p 154.00p 128473
10/04/2025 158.50p 160.00p 152.00p 153.00p 311669
09/04/2025 150.00p 150.50p 143.00p 146.00p 141700
08/04/2025 149.50p 154.00p 146.10p 150.00p 534027
07/04/2025 137.00p 150.00p 133.00p 142.00p 743200
04/04/2025 148.00p 154.50p 142.15p 144.00p 622197
03/04/2025 155.50p 160.00p 148.30p 150.75p 378905
02/04/2025 157.50p 160.50p 157.00p 157.50p 61911
01/04/2025 158.50p 160.50p 158.00p 158.00p 111354
31/03/2025 157.50p 159.50p 152.50p 158.00p 881728
28/03/2025 161.00p 164.00p 159.00p 159.00p 637407
27/03/2025 163.50p 164.00p 160.50p 161.00p 129228
26/03/2025 163.00p 163.90p 159.00p 161.00p 124075
25/03/2025 162.50p 163.99p 161.36p 163.00p 746381
24/03/2025 161.00p 164.00p 159.50p 160.50p 432968
21/03/2025 161.00p 165.00p 159.00p 160.00p 303836
20/03/2025 161.00p 164.00p 160.00p 160.00p 242074
19/03/2025 162.50p 163.50p 160.00p 161.25p 208595
18/03/2025 160.50p 164.00p 160.00p 161.25p 587482
17/03/2025 162.50p 163.00p 160.50p 162.00p 224668
14/03/2025 161.00p 164.00p 161.00p 162.75p 281645
13/03/2025 163.00p 164.00p 161.00p 162.00p 483752

*Close Price adjusted for both dividends and splits