JPMorgan Asia Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 353.00 | 356.30 | 352.00 | 356.00 | 311.41 | 196,817 |
| 2024-08-29 | 355.00 | 355.00 | 350.51 | 353.00 | 308.78 | 184,954 |
| 2024-08-28 | 353.00 | 355.14 | 351.90 | 352.00 | 307.91 | 163,099 |
| 2024-08-27 | 358.00 | 360.00 | 353.00 | 355.00 | 310.53 | 280,711 |
| 2024-08-23 | 360.00 | 367.00 | 357.00 | 359.00 | 314.03 | 186,311 |
| 2024-08-22 | 363.00 | 363.40 | 358.00 | 358.00 | 313.16 | 84,176 |
| 2024-08-21 | 362.00 | 364.00 | 359.05 | 360.00 | 314.91 | 134,150 |
| 2024-08-20 | 364.00 | 364.00 | 360.11 | 362.00 | 316.65 | 159,676 |
| 2024-08-19 | 363.00 | 366.00 | 360.00 | 361.00 | 315.78 | 136,054 |
| 2024-08-16 | 361.00 | 361.00 | 358.39 | 361.00 | 315.78 | 263,298 |
| 2024-08-15 | 360.00 | 361.00 | 355.47 | 358.00 | 313.16 | 146,776 |
| 2024-08-14 | 359.00 | 363.00 | 356.00 | 358.00 | 313.16 | 241,327 |
| 2024-08-13 | 361.00 | 362.00 | 357.07 | 359.00 | 314.03 | 154,517 |
| 2024-08-12 | 360.00 | 363.00 | 359.00 | 360.00 | 314.91 | 161,142 |
| 2024-08-09 | 360.00 | 362.00 | 356.31 | 358.00 | 313.16 | 140,109 |
| 2024-08-08 | 355.00 | 361.00 | 353.00 | 360.00 | 314.91 | 118,785 |
| 2024-08-07 | 352.00 | 359.56 | 352.00 | 356.00 | 311.41 | 122,601 |
| 2024-08-06 | 346.00 | 349.19 | 341.00 | 346.00 | 302.66 | 152,871 |
| 2024-08-05 | 343.00 | 344.00 | 331.00 | 343.00 | 300.03 | 308,085 |
| 2024-08-02 | 362.00 | 367.00 | 353.10 | 355.00 | 310.53 | 210,871 |
| 2024-08-01 | 368.00 | 369.00 | 363.00 | 366.00 | 320.15 | 303,751 |
| 2024-07-31 | 364.00 | 368.00 | 363.32 | 365.00 | 319.28 | 145,817 |
| 2024-07-30 | 357.00 | 361.00 | 356.00 | 356.00 | 311.41 | 203,297 |
| 2024-07-29 | 362.00 | 363.00 | 357.32 | 359.00 | 314.03 | 282,047 |
| 2024-07-26 | 358.00 | 361.00 | 356.60 | 359.00 | 314.03 | 341,101 |
| 2024-07-25 | 357.00 | 359.00 | 355.26 | 357.00 | 312.28 | 130,637 |
| 2024-07-24 | 362.00 | 363.00 | 359.00 | 361.00 | 315.78 | 167,769 |
| 2024-07-23 | 363.00 | 365.00 | 361.00 | 363.00 | 317.53 | 354,851 |
| 2024-07-22 | 366.00 | 367.00 | 362.15 | 366.00 | 320.15 | 84,624 |
| 2024-07-19 | 367.00 | 367.03 | 363.00 | 365.00 | 319.28 | 198,425 |
| 2024-07-18 | 371.00 | 373.00 | 366.00 | 368.00 | 321.90 | 179,081 |
| 2024-07-17 | 371.00 | 372.00 | 367.00 | 368.00 | 321.90 | 234,625 |
| 2024-07-16 | 372.00 | 376.00 | 372.00 | 373.00 | 326.28 | 118,734 |
| 2024-07-15 | 375.00 | 376.00 | 371.00 | 373.00 | 326.28 | 228,690 |
| 2024-07-12 | 377.00 | 379.00 | 375.33 | 376.00 | 328.90 | 157,181 |
| 2024-07-11 | 378.00 | 380.00 | 375.00 | 375.00 | 328.03 | 327,825 |
| 2024-07-10 | 377.00 | 382.00 | 377.00 | 380.00 | 328.73 | 503,953 |
| 2024-07-09 | 380.00 | 384.00 | 379.00 | 380.00 | 328.73 | 364,217 |
| 2024-07-08 | 381.00 | 381.00 | 376.32 | 378.00 | 327.00 | 159,803 |
| 2024-07-05 | 380.00 | 381.00 | 376.00 | 379.00 | 327.86 | 145,308 |
| 2024-07-04 | 380.00 | 381.52 | 377.00 | 379.00 | 327.86 | 188,484 |
| 2024-07-03 | 378.00 | 380.50 | 371.64 | 377.00 | 326.13 | 236,754 |
| 2024-07-02 | 372.00 | 377.00 | 370.00 | 377.00 | 326.13 | 138,711 |
| 2024-07-01 | 377.00 | 378.00 | 372.73 | 375.00 | 324.40 | 201,075 |
| 2024-06-28 | 376.00 | 377.16 | 373.00 | 376.00 | 325.27 | 250,476 |
| 2024-06-27 | 371.00 | 376.00 | 371.00 | 375.00 | 324.40 | 280,193 |
| 2024-06-26 | 369.00 | 377.00 | 369.00 | 374.00 | 323.54 | 169,172 |
| 2024-06-25 | 371.00 | 372.77 | 369.35 | 372.00 | 321.81 | 186,238 |
| 2024-06-24 | 371.00 | 374.00 | 367.40 | 373.00 | 322.67 | 195,849 |
| 2024-06-21 | 373.00 | 374.00 | 372.00 | 374.00 | 323.54 | 265,936 |
| 2024-06-20 | 373.00 | 376.00 | 370.00 | 374.00 | 323.54 | 224,070 |
| 2024-06-19 | 372.00 | 378.00 | 370.00 | 373.00 | 322.67 | 280,931 |
| 2024-06-18 | 371.00 | 373.00 | 365.00 | 371.00 | 320.94 | 285,711 |
| 2024-06-17 | 370.00 | 372.00 | 368.15 | 370.00 | 320.08 | 396,646 |
| 2024-06-14 | 362.00 | 370.00 | 358.12 | 369.00 | 319.21 | 289,075 |
| 2024-06-13 | 365.00 | 367.44 | 359.00 | 364.00 | 314.89 | 515,860 |
| 2024-06-12 | 364.00 | 366.00 | 362.00 | 366.00 | 316.62 | 92,878 |
| 2024-06-11 | 368.00 | 368.00 | 360.28 | 362.00 | 313.16 | 960,369 |
| 2024-06-10 | 366.00 | 366.12 | 360.10 | 366.00 | 316.62 | 645,691 |
| 2024-06-07 | 367.00 | 367.00 | 360.96 | 366.00 | 316.62 | 113,824 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0900 GBP |
| 2026-07-16 | 0.0940 GBP |
| 2026-04-16 | 0.0740 GBP |
| 2026-01-15 | 0.0720 GBP |
| 2025-10-09 | 0.0710 GBP |
| 2025-07-10 | 0.0630 GBP |
| 2025-04-10 | 0.0610 GBP |
| 2025-01-09 | 0.0410 GBP |
| 2024-10-10 | 0.0420 GBP |
| 2024-07-11 | 0.0420 GBP |
| 2024-04-11 | 0.0390 GBP |
| 2024-01-11 | 0.0370 GBP |
| 2023-10-12 | 0.0380 GBP |
| 2023-07-13 | 0.0390 GBP |
| 2023-04-13 | 0.0400 GBP |
| 2023-01-12 | 0.0400 GBP |
| 2022-10-13 | 0.0370 GBP |
| 2022-07-14 | 0.0410 GBP |
| 2022-04-14 | 0.0420 GBP |
| 2022-01-13 | 0.0450 GBP |
| 2021-10-14 | 0.0460 GBP |
| 2021-07-08 | 0.0500 GBP |
| 2021-04-15 | 0.0490 GBP |
| 2021-01-14 | 0.0480 GBP |
| 2020-10-08 | 0.0420 GBP |
| 2020-07-09 | 0.0400 GBP |
| 2020-04-09 | 0.0350 GBP |
| 2020-01-09 | 0.0410 GBP |
| 2019-10-10 | 0.0400 GBP |
| 2019-07-11 | 0.0400 GBP |
| 2019-04-11 | 0.0400 GBP |
| 2019-01-10 | 0.0370 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.