Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Japan Equ (JEQ.US) Share Price

Price $8.585 on 19-09-2025 at 21:20:02
Change $-0.17 -1.94%
Buy $8.76
Sell $8.51
Last Trade: Buy 100.00 at $8.59
Day's Volume: 21,525
Last Close: $8.59
Open: $8.60
ISIN: US00306J1097
Day's Range $8.58 - $8.62
52wk Range: $6.95 - $8.86
Market Capitalisation: $122.56m
VWAP: $8.586538
Shares in Issue: 13.85m

Abrdn Japan Equ (JEQ.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $8.59 Automatic Execution
15:27:26 - 19-Sep-25
Buy* 100 $8.59 Automatic Execution
15:27:19 - 19-Sep-25
Buy* 100 $8.59 Automatic Execution
14:52:05 - 19-Sep-25
Sell* 53 $8.57 Automatic Execution
13:21:36 - 19-Sep-25
Unknown* 100 $8.58 Automatic Execution
12:46:33 - 19-Sep-25
Buy* 1,200 $8.58 Automatic Execution
12:20:28 - 19-Sep-25
Buy* 2,000 $8.58 Automatic Execution
12:20:26 - 19-Sep-25
Buy* 100 $8.58 Automatic Execution
12:20:24 - 19-Sep-25
Buy* 3,600 $8.58 Automatic Execution
12:20:24 - 19-Sep-25
Sell* 5 $8.58 Automatic Execution
11:59:11 - 19-Sep-25
See more Abrdn Japan Equ trades

Abrdn Japan Equ (JEQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 8.60 8.62 8.58 8.59 21,525
18th Sep 2025 (Thu) 8.79 8.79 8.67 8.76 764
17th Sep 2025 (Wed) 8.81 8.85 8.81 8.85 4,117
16th Sep 2025 (Tue) 8.795 8.83 8.78 8.82 9,972
15th Sep 2025 (Mon) 8.56 8.78 8.56 8.77 3,593
12th Sep 2025 (Fri) 8.70 8.755 8.70 8.76 1,138
11th Sep 2025 (Thu) 8.57 8.77 8.57 8.73 2,042
10th Sep 2025 (Wed) 8.48 8.49 8.48 8.50 520
9th Sep 2025 (Tue) 8.38 8.40 8.365 8.43 2,219
8th Sep 2025 (Mon) 8.37 8.38 8.34 8.37 900
5th Sep 2025 (Fri) 8.29 8.30 8.245 8.25 836
4th Sep 2025 (Thu) 8.02 8.06 8.02 8.06 2,340
3rd Sep 2025 (Wed) 7.96 8.01 7.95 7.98 2,834
2nd Sep 2025 (Tue) 7.93 8.03 7.93 7.98 3,308
1st Sep 2025 (Mon) 8.09 8.13 8.08 8.09 5,797
29th Aug 2025 (Fri) 8.09 8.13 8.08 8.09 5,797
28th Aug 2025 (Thu) 8.15 8.205 8.15 8.20 2,802
27th Aug 2025 (Wed) 8.105 8.15 8.09 8.13 11,824
26th Aug 2025 (Tue) 8.085 8.13 8.085 8.11 200
25th Aug 2025 (Mon) 8.19 8.21 8.16 8.16 18,140
22nd Aug 2025 (Fri) 8.05 8.21 8.05 8.19 6,565
See more Abrdn Japan Equ price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered