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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	177.5	178.5	178.5	179	177.5	168,635
September 10, 2025	178.52	178	178	179	177.5	46,972
September 09, 2025	175.5	178	178	179	175.5	179,766
September 08, 2025	176.38	177.5	177.5	178.91	176	104,302
September 05, 2025	176.28	177.5	177.5	177.5	175	138,456
September 04, 2025	176	175.75	175.75	177.5	174	101,285
September 03, 2025	175	176	176	178	174	124,039
September 02, 2025	175.6	175.5	175.5	178.46	174	88,804
September 01, 2025	179.88	176.75	176.75	181	174	110,618
August 29, 2025	177.45	176	176	181.5	176	226,411
August 28, 2025	182.5	177	177	182.5	177	156,817
August 27, 2025	182.7	177	177	183	177	129,175
August 26, 2025	181.96	177	177	183	176	151,439
August 22, 2025	181.6	179.5	179.5	183	179	115,069
August 21, 2025	179.5	178	178	183	178	181,746
August 20, 2025	181	179	179	183	177.5	279,895
August 19, 2025	181	180.25	180.25	181	178.5	324,724
August 18, 2025	179.4	179	179	182	176	148,890
August 15, 2025	177.4	177	177	180	176	787,768
August 14, 2025	179.99	179.5	179.5	181	174.5	134,339
August 13, 2025	178.67	174	174	184	174	298,356
August 12, 2025	178.38	178	178	179	175	76,191
August 11, 2025	175.22	178.5	178.5	179	174.6	578,917
August 08, 2025	178	176	176	179	174.5	446,983
August 07, 2025	175.24	176	176	177.5	173.5	428,926
August 06, 2025	174.72	174	174	176	172.5	172,357
August 05, 2025	173.25	173.5	173.5	175	172.5	302,529
August 04, 2025	175.57	173	173	178	172	229,450
August 01, 2025	171.5	173.5	173.5	177	171.5	75,592
July 31, 2025	176.5	173.25	173.25	176.5	171.5	67,806
July 30, 2025	171.12	173	173	176	171.12	146,379
July 29, 2025	173.5	172.75	172.75	173.5	171	122,269
July 28, 2025	171.7	171	171	173	168.5	210,716
July 25, 2025	167	171.5	171.5	172.5	167	420,797
July 24, 2025	167.44	170.5	170.5	172.5	167.44	234,859
July 23, 2025	168.49	167	167	170	165.5	329,541
July 22, 2025	166.5	165	165	172.5	165	144,047
July 21, 2025	167.5	166	166	172.5	165.41	246,279
July 18, 2025	170.95	167.5	167.5	172.5	166.88	259,477
July 17, 2025	169.5	169.5	169.5	170	168.05	107,859
July 16, 2025	171.49	169.5	169.5	172.5	169.5	125,757
July 15, 2025	172.5	170.5	170.5	173.5	169.5	823,168
July 14, 2025	173	170	170	173	169.5	213,488
July 11, 2025	171.95	170.5	170.5	172	169.79	66,131
July 10, 2025	170.18	170	170	171.5	170	60,749
July 09, 2025	172.96	170.5	170.5	173.5	170	21,918
July 08, 2025	172	170	170	174.5	169.52	478,424
July 07, 2025	174.5	171	171	174.5	171	142,418

AVI Japan Opportunity Trust PLC (AJOT.L) LSE