AVI Japan Opportunity Trust PLC (AJOT.L) LSE
174.00
-0.5(-0.29%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
174.00
-0.5(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 173.35 | 174 | 174 | 174.5 | 167.5 | 177,932 |
| April 01, 2026 | 171.5 | 174.5 | 174.5 | 176 | 170.98 | 261,105 |
| March 31, 2026 | 164.88 | 167.5 | 167.5 | 169.5 | 163 | 140,678 |
| March 30, 2026 | 165.02 | 167.5 | 167.5 | 169.5 | 163.5 | 315,127 |
| March 27, 2026 | 171.05 | 166 | 166 | 171.5 | 165.5 | 119,268 |
| March 26, 2026 | 175.5 | 168 | 168 | 175.5 | 168 | 78,413 |
| March 25, 2026 | 176 | 171 | 171 | 176 | 170 | 217,289 |
| March 24, 2026 | 174 | 169.5 | 169.5 | 175.5 | 169.5 | 45,531 |
| March 23, 2026 | 169 | 170.5 | 170.5 | 175 | 163 | 573,530 |
| March 20, 2026 | 171.5 | 172 | 172 | 177.5 | 171.5 | 442,157 |
| March 19, 2026 | 176 | 175 | 175 | 177 | 170 | 315,918 |
| March 18, 2026 | 179.5 | 176.5 | 176.5 | 183.5 | 174.5 | 94,851 |
| March 17, 2026 | 181 | 180 | 180 | 181 | 176.5 | 142,383 |
| March 16, 2026 | 176 | 181 | 181 | 184 | 176 | 144,102 |
| March 13, 2026 | 181.26 | 181 | 181 | 183 | 176.5 | 2.35M |
| March 12, 2026 | 175.5 | 180 | 180 | 181 | 173.5 | 674,739 |
| March 11, 2026 | 176.98 | 178.5 | 178.5 | 184 | 175.61 | 185,235 |
| March 10, 2026 | 178.8 | 180 | 180 | 183.5 | 176.5 | 90,884 |
| March 09, 2026 | 175.93 | 174 | 174 | 178.5 | 166.15 | 278,286 |
| March 06, 2026 | 181.5 | 179 | 179 | 187.5 | 175.64 | 155,953 |
| March 05, 2026 | 186 | 183 | 183 | 190 | 182 | 94,491 |
| March 04, 2026 | 179.4 | 185 | 185 | 190 | 175 | 274,897 |
| March 03, 2026 | 187.12 | 179.5 | 179.5 | 187.7 | 175.15 | 537,256 |
| March 02, 2026 | 191.4 | 187 | 187 | 192 | 186.5 | 420,884 |
| February 27, 2026 | 192.04 | 192 | 192 | 194 | 189.5 | 125,431 |
| February 26, 2026 | 190 | 189.5 | 189.5 | 192 | 188.5 | 10.09M |
| February 25, 2026 | 186 | 189.5 | 189.5 | 191.5 | 182.5 | 780,263 |
| February 24, 2026 | 183 | 187 | 187 | 187 | 182.5 | 381,194 |
| February 23, 2026 | 186 | 183.5 | 183.5 | 186 | 182.5 | 116,805 |
| February 20, 2026 | 183.67 | 183 | 0 | 186 | 182.5 | 188,694 |
| February 19, 2026 | 182.84 | 185 | 0 | 185.5 | 181 | 166,264 |
| February 18, 2026 | 182.64 | 184 | 0 | 185.5 | 181 | 312,281 |
| February 17, 2026 | 185.5 | 184.5 | 0 | 185.5 | 181 | 179,153 |
| February 16, 2026 | 186 | 181.5 | 0 | 186 | 181.5 | 235,814 |
| February 13, 2026 | 185.05 | 183.5 | 0 | 186 | 182 | 210,951 |
| February 12, 2026 | 183.9 | 186.5 | 0 | 187 | 182.5 | 319,614 |
| February 11, 2026 | 184.3 | 184.5 | 0 | 184.5 | 183 | 600,320 |
| February 10, 2026 | 184.92 | 183.5 | 0 | 186 | 182 | 485,725 |
| February 09, 2026 | 182.37 | 182.5 | 0 | 186 | 181.5 | 366,826 |
| February 06, 2026 | 176.45 | 182 | 0 | 182 | 174.5 | 695,532 |
| February 05, 2026 | 173.79 | 177.5 | 0 | 177.5 | 171.5 | 500,227 |
| February 04, 2026 | 172.5 | 175.5 | 0 | 176 | 171.9 | 523,621 |
| February 03, 2026 | 176 | 173 | 0 | 177 | 172.8 | 555,001 |
| February 02, 2026 | 171.88 | 173.5 | 0 | 174.5 | 171.88 | 200,697 |
| January 30, 2026 | 174.5 | 174.5 | 0 | 175.06 | 171 | 151,836 |
| January 29, 2026 | 173.26 | 174 | 0 | 174.5 | 172.5 | 474,849 |
| January 28, 2026 | 175 | 174 | 0 | 177 | 173 | 185,587 |
| January 27, 2026 | 175 | 177 | 0 | 179 | 174.5 | 127,154 |
| January 26, 2026 | 178 | 179 | 0 | 179 | 174.5 | 539,646 |
| January 23, 2026 | 175.37 | 175 | 0 | 177.5 | 173.5 | 260,683 |
| January 22, 2026 | 176 | 176 | 0 | 178 | 176 | 290,793 |
| January 21, 2026 | 178 | 175.5 | 0 | 178 | 175 | 366,000 |
| January 20, 2026 | 174.9 | 174 | 0 | 179.5 | 173.5 | 181,790 |
| January 19, 2026 | 177 | 177 | 0 | 180 | 174.5 | 216,596 |
| January 16, 2026 | 175 | 177 | 0 | 180 | 175 | 133,094 |
| January 15, 2026 | 176.7 | 175 | 0 | 180 | 173.76 | 26.99M |
| January 14, 2026 | 180 | 176 | 0 | 180 | 174.5 | 312,937 |
| January 13, 2026 | 179.5 | 177 | 0 | 180 | 175 | 781,759 |
| January 12, 2026 | 182.5 | 180 | 0 | 182.5 | 177.5 | 256,237 |
| January 09, 2026 | 174.11 | 180 | 0 | 180 | 173 | 333,450 |