JPMorgan Asia Growth & Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 361.00 | 365.00 | 356.00 | 364.00 | 294.77 | 36,308 |
| 2022-12-29 | 362.50 | 363.50 | 355.28 | 362.25 | 293.36 | 40,183 |
| 2022-12-28 | 359.00 | 362.00 | 357.00 | 362.00 | 293.15 | 74,754 |
| 2022-12-23 | 359.00 | 360.50 | 353.43 | 360.50 | 291.94 | 26,297 |
| 2022-12-22 | 355.50 | 358.90 | 353.00 | 358.50 | 290.32 | 258,758 |
| 2022-12-21 | 350.00 | 357.30 | 348.74 | 351.50 | 284.65 | 58,290 |
| 2022-12-20 | 348.00 | 352.50 | 346.00 | 349.50 | 283.03 | 77,186 |
| 2022-12-19 | 349.00 | 356.80 | 349.00 | 354.50 | 287.08 | 65,089 |
| 2022-12-16 | 352.50 | 361.80 | 352.50 | 354.00 | 286.68 | 147,041 |
| 2022-12-15 | 349.00 | 353.50 | 346.50 | 351.00 | 284.25 | 23,403 |
| 2022-12-14 | 356.00 | 359.67 | 351.11 | 353.25 | 286.07 | 102,880 |
| 2022-12-13 | 350.50 | 360.90 | 350.50 | 356.50 | 288.70 | 100,086 |
| 2022-12-12 | 352.50 | 361.50 | 350.00 | 353.00 | 285.87 | 106,653 |
| 2022-12-09 | 351.00 | 362.00 | 351.00 | 357.00 | 289.11 | 47,260 |
| 2022-12-08 | 359.50 | 361.50 | 350.50 | 350.50 | 283.84 | 34,952 |
| 2022-12-07 | 355.00 | 358.50 | 351.52 | 352.75 | 285.66 | 147,524 |
| 2022-12-06 | 358.50 | 361.50 | 353.50 | 355.00 | 287.49 | 68,759 |
| 2022-12-05 | 354.00 | 359.67 | 354.00 | 358.50 | 290.32 | 99,968 |
| 2022-12-02 | 352.00 | 356.46 | 349.55 | 353.75 | 286.47 | 73,336 |
| 2022-12-01 | 346.00 | 355.00 | 346.00 | 353.75 | 286.47 | 97,982 |
| 2022-11-30 | 348.00 | 355.75 | 346.00 | 355.75 | 288.09 | 142,256 |
| 2022-11-29 | 346.50 | 350.00 | 344.21 | 348.00 | 281.82 | 59,979 |
| 2022-11-28 | 335.00 | 347.50 | 335.00 | 340.00 | 275.34 | 121,976 |
| 2022-11-25 | 340.00 | 346.50 | 340.00 | 341.00 | 276.15 | 47,786 |
| 2022-11-24 | 346.50 | 352.02 | 346.50 | 346.50 | 280.60 | 53,179 |
| 2022-11-23 | 344.50 | 350.50 | 341.72 | 344.50 | 278.98 | 94,747 |
| 2022-11-22 | 344.50 | 349.00 | 341.54 | 344.00 | 278.58 | 121,837 |
| 2022-11-21 | 347.50 | 352.36 | 346.00 | 346.00 | 280.20 | 114,399 |
| 2022-11-18 | 350.50 | 354.00 | 345.00 | 350.50 | 283.84 | 91,686 |
| 2022-11-17 | 349.50 | 355.00 | 347.84 | 353.75 | 286.47 | 53,774 |
| 2022-11-16 | 352.50 | 356.50 | 350.00 | 353.50 | 286.27 | 315,987 |
| 2022-11-15 | 352.50 | 354.50 | 345.50 | 353.00 | 285.87 | 171,000 |
| 2022-11-14 | 343.50 | 347.50 | 337.18 | 347.50 | 281.41 | 183,788 |
| 2022-11-11 | 338.50 | 345.00 | 334.41 | 339.00 | 274.53 | 215,598 |
| 2022-11-10 | 328.00 | 332.20 | 324.29 | 332.00 | 268.86 | 129,039 |
| 2022-11-09 | 328.50 | 333.50 | 328.00 | 329.50 | 266.84 | 247,063 |
| 2022-11-08 | 329.50 | 331.65 | 328.86 | 329.00 | 266.43 | 100,417 |
| 2022-11-07 | 330.00 | 332.16 | 325.44 | 328.00 | 265.62 | 188,215 |
| 2022-11-04 | 326.50 | 330.50 | 322.20 | 328.50 | 266.03 | 1,108,287 |
| 2022-11-03 | 313.50 | 322.94 | 310.90 | 321.00 | 259.95 | 334,130 |
| 2022-11-02 | 317.50 | 318.50 | 313.55 | 318.00 | 257.52 | 250,377 |
| 2022-11-01 | 308.50 | 315.50 | 304.50 | 313.50 | 253.88 | 128,119 |
| 2022-10-31 | 300.00 | 305.50 | 297.00 | 305.50 | 247.40 | 220,489 |
| 2022-10-28 | 300.00 | 304.00 | 294.50 | 299.50 | 242.54 | 238,144 |
| 2022-10-27 | 309.00 | 317.00 | 302.26 | 306.50 | 248.21 | 174,692 |
| 2022-10-26 | 312.00 | 317.50 | 304.60 | 309.00 | 250.23 | 91,020 |
| 2022-10-25 | 308.50 | 316.00 | 304.30 | 306.00 | 247.80 | 100,337 |
| 2022-10-24 | 316.00 | 316.00 | 306.00 | 308.50 | 249.83 | 285,491 |
| 2022-10-21 | 319.50 | 325.50 | 317.67 | 319.00 | 258.33 | 454,536 |
| 2022-10-20 | 319.00 | 322.00 | 318.03 | 321.50 | 260.36 | 212,600 |
| 2022-10-19 | 320.50 | 323.00 | 318.50 | 319.00 | 258.33 | 318,717 |
| 2022-10-18 | 323.00 | 326.00 | 319.75 | 325.50 | 263.60 | 346,367 |
| 2022-10-17 | 325.00 | 325.12 | 315.50 | 322.00 | 260.76 | 42,402 |
| 2022-10-14 | 325.00 | 332.50 | 321.50 | 324.50 | 262.79 | 262,213 |
| 2022-10-13 | 329.00 | 333.00 | 315.28 | 319.00 | 258.33 | 221,092 |
| 2022-10-12 | 335.00 | 336.10 | 329.33 | 334.00 | 267.48 | 138,158 |
| 2022-10-11 | 334.00 | 338.45 | 331.00 | 333.00 | 266.68 | 283,153 |
| 2022-10-10 | 343.00 | 343.25 | 335.17 | 341.00 | 273.09 | 258,578 |
| 2022-10-07 | 344.00 | 346.10 | 340.21 | 345.50 | 276.69 | 103,263 |
| 2022-10-06 | 342.00 | 348.50 | 340.95 | 348.50 | 279.10 | 109,803 |
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.