abrdn Japan Investment Trust P
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2023 |
GBX |
664.94 |
664.94 |
664.94 |
664.94 |
664.94 |
+79.94 (+13.66%)
|
0 |
| 10 Oct 2023 |
GBX |
585 |
585 |
585 |
585 |
585 |
0.0 (0.0%)
|
0 |
| 9 Oct 2023 |
GBX |
585 |
585 |
585 |
585 |
585 |
0.0 (0.0%)
|
0 |
| 6 Oct 2023 |
GBX |
585 |
585 |
585 |
585 |
585 |
0.0 (0.0%)
|
0 |
| 5 Oct 2023 |
GBX |
589.5 |
589.5 |
585 |
585 |
585 |
-5 (-0.85%)
|
5,022 |
| 4 Oct 2023 |
GBX |
590 |
609.25 |
590 |
590 |
590 |
-25 (-4.07%)
|
3,139 |
| 3 Oct 2023 |
GBX |
630 |
630 |
603.3 |
615 |
615 |
-5 (-0.81%)
|
2,677 |
| 2 Oct 2023 |
GBX |
619.25 |
635 |
600 |
620 |
620 |
0.0 (0.0%)
|
29,382 |
| 29 Sep 2023 |
GBX |
629.2 |
638 |
605 |
620 |
620 |
0.0 (0.0%)
|
9,171 |
| 28 Sep 2023 |
GBX |
616.4 |
620 |
605 |
620 |
620 |
-10 (-1.59%)
|
5,398 |
| 27 Sep 2023 |
GBX |
625 |
648.5 |
621.65 |
630 |
630 |
+5 (+0.80%)
|
6,376 |
| 26 Sep 2023 |
GBX |
610 |
625 |
610 |
625 |
625 |
0.0 (0.0%)
|
22,037 |
| 25 Sep 2023 |
GBX |
625 |
634.25 |
620 |
625 |
625 |
-10 (-1.57%)
|
70,152 |
| 22 Sep 2023 |
GBX |
630.75 |
643.75 |
622.75 |
635 |
635 |
-2.5 (-0.39%)
|
18,327 |
| 21 Sep 2023 |
GBX |
630.75 |
637.5 |
630.75 |
637.5 |
637.5 |
-2.5 (-0.39%)
|
43,543 |
| 20 Sep 2023 |
GBX |
640 |
652 |
625 |
640 |
640 |
-10 (-1.54%)
|
7,787 |
| 19 Sep 2023 |
GBX |
645.05 |
650 |
630.5 |
650 |
650 |
+10 (+1.56%)
|
7,821 |
| 18 Sep 2023 |
GBX |
640 |
645.05 |
630 |
640 |
640 |
-12.5 (-1.92%)
|
6,633 |
| 15 Sep 2023 |
GBX |
635 |
652.5 |
630 |
652.5 |
652.5 |
+10 (+1.56%)
|
47,754 |
| 14 Sep 2023 |
GBX |
660.05 |
664.1 |
620 |
642.5 |
642.5 |
-7.5 (-1.15%)
|
24,030 |
| 13 Sep 2023 |
GBX |
630 |
650 |
620 |
650 |
650 |
+10 (+1.56%)
|
2,110 |
| 12 Sep 2023 |
GBX |
640 |
640 |
640 |
640 |
640 |
-7.5 (-1.16%)
|
0 |
| 11 Sep 2023 |
GBX |
645 |
647.5 |
620 |
647.5 |
647.5 |
-2.5 (-0.38%)
|
10,881 |
| 8 Sep 2023 |
GBX |
634 |
653.96 |
630 |
650 |
650 |
+20 (+3.17%)
|
3,097 |
| 7 Sep 2023 |
GBX |
630 |
630 |
615 |
630 |
630 |
0.0 (0.0%)
|
2,370 |
| 6 Sep 2023 |
GBX |
630 |
645.091 |
615 |
630 |
630 |
-15 (-2.33%)
|
1,050 |
| 5 Sep 2023 |
GBX |
645 |
649.4 |
620 |
645 |
645 |
+15 (+2.38%)
|
29,539 |
| 4 Sep 2023 |
GBX |
630 |
643.55 |
610 |
630 |
630 |
-12.5 (-1.95%)
|
3,711 |
| 1 Sep 2023 |
GBX |
620 |
643.633 |
610 |
642.5 |
642.5 |
-2.5 (-0.39%)
|
4,773 |
| 31 Aug 2023 |
GBX |
645.5 |
645.5 |
617 |
645 |
645 |
+10 (+1.57%)
|
12,356 |
