JPMorgan Asia Growth & Income plc (JAGI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:45PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 355.85 | 365.00 | 355.85 | 362.00 | 362.00 | 82,240 |
| 01 May 2024 | 357.00 | 362.00 | 355.55 | 361.00 | 361.00 | 113,000 |
| 30 Apr 2024 | 360.00 | 359.00 | 359.00 | 359.00 | 359.00 | 211,530 |
| 29 Apr 2024 | 359.00 | 362.40 | 356.63 | 359.00 | 359.00 | 84,344 |
| 26 Apr 2024 | 360.00 | 360.30 | 353.00 | 358.00 | 358.00 | 220,012 |
| 25 Apr 2024 | 354.00 | 355.53 | 352.48 | 355.00 | 355.00 | 139,711 |
| 24 Apr 2024 | 355.00 | 358.00 | 349.00 | 354.00 | 354.00 | 232,207 |
| 23 Apr 2024 | 342.00 | 353.00 | 341.77 | 352.00 | 352.00 | 250,801 |
| 22 Apr 2024 | 340.00 | 350.41 | 340.00 | 350.00 | 350.00 | 149,509 |
| 19 Apr 2024 | 347.00 | 348.00 | 341.94 | 345.00 | 345.00 | 55,753 |
| 18 Apr 2024 | 352.00 | 352.00 | 347.00 | 349.00 | 349.00 | 100,768 |
| 17 Apr 2024 | 346.00 | 351.16 | 344.16 | 350.00 | 350.00 | 92,554 |
| 16 Apr 2024 | 348.00 | 354.00 | 345.00 | 347.00 | 347.00 | 98,521 |
| 15 Apr 2024 | 351.00 | 356.00 | 351.00 | 351.00 | 351.00 | 153,648 |
| 12 Apr 2024 | 349.00 | 358.00 | 349.00 | 354.00 | 354.00 | 148,951 |
| 11 Apr 2024 | 355.00 | 359.00 | 353.50 | 357.00 | 357.00 | 265,727 |
| 11 Apr 2024 | 0.039 Dividend | |||||
| 10 Apr 2024 | 356.00 | 359.00 | 353.45 | 358.00 | 357.96 | 349,986 |
| 09 Apr 2024 | 355.00 | 359.00 | 354.75 | 357.00 | 356.96 | 188,141 |
| 08 Apr 2024 | 355.00 | 357.00 | 349.00 | 356.00 | 355.96 | 146,055 |
| 05 Apr 2024 | 354.00 | 357.00 | 349.80 | 356.00 | 355.96 | 225,914 |
| 04 Apr 2024 | 355.00 | 355.00 | 353.15 | 354.00 | 353.96 | 114,743 |
| 03 Apr 2024 | 352.00 | 354.00 | 349.00 | 353.00 | 352.96 | 220,880 |
| 02 Apr 2024 | 342.00 | 356.00 | 342.00 | 355.00 | 354.96 | 282,623 |
| 28 Mar 2024 | 349.00 | 350.00 | 342.00 | 348.00 | 347.96 | 263,964 |
| 27 Mar 2024 | 345.00 | 349.00 | 342.44 | 348.00 | 347.96 | 266,202 |
| 26 Mar 2024 | 346.00 | 349.00 | 345.24 | 346.00 | 345.96 | 208,059 |
| 25 Mar 2024 | 344.00 | 352.00 | 344.00 | 346.00 | 345.96 | 327,804 |
| 22 Mar 2024 | 348.00 | 350.00 | 344.00 | 349.00 | 348.96 | 233,395 |
| 21 Mar 2024 | 346.00 | 349.00 | 340.20 | 349.00 | 348.96 | 336,506 |
| 20 Mar 2024 | 345.00 | 345.36 | 337.32 | 343.00 | 342.96 | 180,780 |
| 19 Mar 2024 | 342.00 | 345.36 | 337.00 | 342.00 | 341.96 | 315,649 |
| 18 Mar 2024 | 341.00 | 345.20 | 341.00 | 343.00 | 342.96 | 250,648 |
| 15 Mar 2024 | 345.00 | 347.00 | 341.51 | 345.00 | 344.96 | 249,204 |
| 14 Mar 2024 | 346.00 | 348.60 | 343.52 | 348.00 | 347.96 | 253,417 |
| 13 Mar 2024 | 349.00 | 350.04 | 343.63 | 346.00 | 345.96 | 237,089 |
| 12 Mar 2024 | 344.00 | 350.00 | 342.50 | 350.00 | 349.96 | 309,989 |
| 11 Mar 2024 | 341.00 | 345.00 | 340.00 | 344.00 | 343.96 | 241,058 |
| 08 Mar 2024 | 337.00 | 343.00 | 337.00 | 343.00 | 342.96 | 229,634 |
| 07 Mar 2024 | 339.00 | 342.20 | 337.00 | 341.00 | 340.96 | 202,736 |
| 06 Mar 2024 | 338.00 | 342.00 | 336.52 | 341.00 | 340.96 | 159,798 |
| 05 Mar 2024 | 337.00 | 340.00 | 335.00 | 338.00 | 337.96 | 210,781 |
| 04 Mar 2024 | 336.00 | 340.00 | 333.40 | 339.00 | 338.96 | 275,093 |
| 01 Mar 2024 | 334.00 | 339.00 | 332.00 | 338.00 | 337.96 | 284,107 |
| 29 Feb 2024 | 336.00 | 336.50 | 332.00 | 333.00 | 332.96 | 209,962 |
| 28 Feb 2024 | 340.00 | 340.00 | 331.57 | 333.00 | 332.96 | 164,682 |
| 27 Feb 2024 | 336.00 | 336.54 | 333.54 | 336.00 | 335.96 | 237,295 |
| 26 Feb 2024 | 336.00 | 337.42 | 334.00 | 336.00 | 335.96 | 218,121 |
| 23 Feb 2024 | 336.00 | 338.87 | 335.00 | 337.00 | 336.96 | 221,659 |
| 22 Feb 2024 | 337.00 | 339.61 | 335.85 | 338.00 | 337.96 | 129,109 |
| 21 Feb 2024 | 333.00 | 337.68 | 333.00 | 336.00 | 335.96 | 135,546 |
| 20 Feb 2024 | 337.00 | 337.00 | 331.00 | 334.00 | 333.96 | 275,008 |
| 19 Feb 2024 | 338.00 | 338.00 | 333.50 | 334.00 | 333.96 | 100,544 |
| 16 Feb 2024 | 333.00 | 338.00 | 329.04 | 336.00 | 335.96 | 176,044 |
| 15 Feb 2024 | 321.00 | 332.82 | 321.00 | 332.00 | 331.96 | 57,825 |
| 14 Feb 2024 | 328.00 | 330.00 | 326.00 | 329.00 | 328.96 | 129,308 |
| 13 Feb 2024 | 329.00 | 331.00 | 320.16 | 327.00 | 326.96 | 652,022 |
| 12 Feb 2024 | 328.00 | 331.19 | 321.57 | 331.00 | 330.96 | 140,884 |
| 09 Feb 2024 | 329.00 | 330.47 | 324.00 | 328.00 | 327.96 | 195,504 |
| 08 Feb 2024 | 320.00 | 329.00 | 320.00 | 328.00 | 327.96 | 763,958 |
| 07 Feb 2024 | 329.00 | 333.21 | 325.68 | 330.00 | 329.96 | 190,776 |
| 06 Feb 2024 | 327.00 | 333.00 | 323.94 | 331.00 | 330.96 | 195,474 |
| 05 Feb 2024 | 320.00 | 324.00 | 318.25 | 323.00 | 322.96 | 244,833 |
| 02 Feb 2024 | 321.00 | 324.00 | 317.00 | 319.00 | 318.97 | 276,088 |
| 01 Feb 2024 | 319.00 | 321.80 | 316.98 | 320.00 | 319.97 | 210,289 |
| 31 Jan 2024 | 316.00 | 319.00 | 315.24 | 317.00 | 316.97 | 263,175 |
| 30 Jan 2024 | 318.00 | 320.00 | 313.35 | 319.00 | 318.97 | 133,630 |
| 29 Jan 2024 | 320.00 | 323.00 | 319.90 | 321.00 | 320.97 | 170,631 |
| 26 Jan 2024 | 323.00 | 324.00 | 318.00 | 322.00 | 321.96 | 180,735 |
| 25 Jan 2024 | 323.00 | 323.17 | 317.10 | 322.00 | 321.96 | 268,667 |
| 24 Jan 2024 | 321.00 | 325.00 | 317.74 | 321.00 | 320.97 | 218,160 |
| 23 Jan 2024 | 314.00 | 320.25 | 314.00 | 320.00 | 319.97 | 126,236 |
| 22 Jan 2024 | 315.00 | 316.22 | 311.70 | 316.00 | 315.97 | 195,348 |
| 19 Jan 2024 | 316.00 | 318.00 | 311.25 | 318.00 | 317.97 | 443,266 |
| 18 Jan 2024 | 314.00 | 319.00 | 310.00 | 314.00 | 313.97 | 83,626 |
| 17 Jan 2024 | 318.00 | 320.00 | 309.33 | 313.00 | 312.97 | 200,281 |
| 16 Jan 2024 | 321.00 | 323.00 | 319.00 | 322.00 | 321.96 | 253,272 |
| 15 Jan 2024 | 324.00 | 328.00 | 322.00 | 325.00 | 324.96 | 224,539 |
| 12 Jan 2024 | 325.00 | 328.00 | 323.14 | 325.00 | 324.96 | 191,712 |
| 11 Jan 2024 | 328.00 | 337.00 | 323.40 | 324.00 | 323.96 | 213,839 |
| 11 Jan 2024 | 3.7 Dividend | |||||
| 10 Jan 2024 | 329.00 | 330.00 | 324.98 | 326.00 | 322.26 | 125,405 |
| 09 Jan 2024 | 329.00 | 328.88 | 325.15 | 327.00 | 323.25 | 215,370 |
| 08 Jan 2024 | 328.00 | 332.00 | 326.70 | 328.00 | 324.24 | 232,342 |
| 05 Jan 2024 | 333.00 | 334.00 | 330.00 | 331.00 | 327.21 | 100,338 |
| 04 Jan 2024 | 335.00 | 338.20 | 331.00 | 334.00 | 330.17 | 30,341 |
| 03 Jan 2024 | 335.00 | 339.00 | 332.00 | 336.00 | 332.15 | 255,726 |
| 02 Jan 2024 | 337.00 | 344.00 | 332.30 | 338.00 | 334.13 | 115,401 |
| 29 Dec 2023 | 340.00 | 342.00 | 337.65 | 340.00 | 336.10 | 57,836 |
| 28 Dec 2023 | 332.00 | 339.75 | 325.51 | 339.00 | 335.12 | 153,434 |
| 27 Dec 2023 | 326.00 | 339.00 | 325.51 | 333.00 | 329.18 | 286,053 |
| 22 Dec 2023 | 333.00 | 341.00 | 327.00 | 327.00 | 323.25 | 199,163 |
| 21 Dec 2023 | 335.00 | 338.00 | 332.00 | 334.00 | 330.17 | 100,532 |
| 20 Dec 2023 | 334.00 | 335.35 | 332.00 | 332.00 | 328.20 | 161,703 |
| 19 Dec 2023 | 333.00 | 336.50 | 327.00 | 332.00 | 328.20 | 246,083 |
| 18 Dec 2023 | 331.00 | 341.00 | 329.00 | 333.00 | 329.18 | 330,980 |
| 15 Dec 2023 | 334.00 | 336.15 | 329.00 | 334.00 | 330.17 | 317,989 |
| 14 Dec 2023 | 331.00 | 335.73 | 328.00 | 334.00 | 330.17 | 193,098 |
| 13 Dec 2023 | 327.00 | 329.00 | 325.65 | 327.00 | 323.25 | 50,508 |
| 12 Dec 2023 | 329.00 | 332.00 | 329.00 | 329.00 | 325.23 | 107,677 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.