AVI Japan Opportunity Trust PLC - AJOT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	165.07	165	165	170	164	132,396
December 03, 2025	168	165	165	169.53	164.15	269,256
December 02, 2025	169.5	169.5	169.5	171.5	168	403,516
December 01, 2025	170	169.5	169.5	171.5	167	427,475
November 28, 2025	169	170.75	170.75	172	167.25	216,225
November 27, 2025	169	167.5	167.5	171.5	167.5	93,181
November 26, 2025	169	168.5	168.5	172	166	124,105
November 25, 2025	169	166	166	169	166	82,481
November 24, 2025	169.3	166.5	166.5	170	165	131,531
November 21, 2025	164.26	165	165	170.5	164.26	266,428
November 20, 2025	167.57	164.5	164.5	169	164.5	134,037
November 19, 2025	165	165	165	169	164	1.57M
November 18, 2025	167.9	166	166	169	164.84	479,117
November 17, 2025	168.2	169.25	169.25	172	168.2	508,819
November 14, 2025	168.77	170	170	171	167.5	566,798
November 13, 2025	173	168	168	173	168	190,151
November 12, 2025	170.68	170	170	174	169	938,278
November 11, 2025	170.4	170	170	172	168.5	345,963
November 10, 2025	171.91	169.5	169.5	174	168	178,431
November 07, 2025	174	168	168	174	168	212,755
November 06, 2025	174	169	169	174	168	702,751
November 05, 2025	169.5	171	171	174	168.5	329,334
November 04, 2025	171	170.5	170.5	173.5	170	82,129
November 03, 2025	171.72	171.5	171.5	174	170.5	592,651
October 31, 2025	171.03	170.5	170.5	174	169.94	302,436
October 30, 2025	173.36	170	170	174	170	214,898
October 29, 2025	173.18	172	172	174	169	1.07M
October 28, 2025	172.5	171.5	171.5	174	171	159,098
October 27, 2025	172.54	174	174	174	171	202,354
October 24, 2025	172.01	170	170	173	170	84,181
October 23, 2025	172.38	170	170	173	170	110,035
October 22, 2025	171.61	170	170	173	170	207,049
October 21, 2025	171	171	171	172	170	112,939
October 20, 2025	169.8	170	170	173	167.5	171,689
October 17, 2025	166.63	167	167	169.55	165.5	263,674
October 16, 2025	169.45	169	169	170	165.5	168,777
October 15, 2025	169.18	169	169	170	166.5	258,312
October 14, 2025	166	166	166	169.5	164	208,890
October 13, 2025	165.99	165	165	170.5	164	509,931
October 10, 2025	170.92	165.5	165.5	174	165.5	314,241
October 09, 2025	174.68	172.5	172.5	177.7	170.65	252,650
October 08, 2025	177.73	175	172.8	178	175	491,986
October 07, 2025	176.76	177	174.77	182	176	598,356
October 06, 2025	182.74	179.5	177.24	184	178	392,520
October 03, 2025	176	177	177	181	175	164,634
October 02, 2025	178.5	176	176	181	176	135,921
October 01, 2025	179.52	179	179	182	177.5	523,854
September 30, 2025	178.45	179	179	180	176.22	147,748
September 29, 2025	179.85	177.5	177.5	180.5	177.5	183,244
September 26, 2025	178	179	179	180	177.81	475,439
September 25, 2025	179.62	177.5	177.5	180.5	176	113,131
September 24, 2025	178.96	178	178	179	175.5	209,936
September 23, 2025	178.67	179	179	179	175	171,537
September 22, 2025	178.36	179	179	179	176.5	250,362
September 19, 2025	182	177	177	182	176.5	273,139
September 18, 2025	177.68	180	180	182	177	517,230
September 17, 2025	180.5	179	179	182	177.5	662,153
September 16, 2025	180.21	180.5	180.5	181	177.5	305,107
September 15, 2025	179.95	179.5	179.5	181	178.33	690,050
September 12, 2025	179.88	179	179	182	178	476,486

AVI Japan Opportunity Trust PLC (AJOT.L) LSE