JPMorgan Asia Growth & Income (JAGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Asia Growth & Income

Date Open High Low Close* Volume
22/11/2024 372.00p 376.00p 368.64p 376.00p 123826
21/11/2024 368.00p 373.00p 366.00p 373.00p 156134
20/11/2024 370.00p 372.00p 368.79p 372.00p 251504
19/11/2024 372.00p 373.00p 368.80p 373.00p 233436
18/11/2024 367.00p 374.00p 364.00p 372.00p 263196
15/11/2024 365.00p 372.00p 365.00p 372.00p 127703
14/11/2024 364.00p 369.00p 363.00p 369.00p 214214
13/11/2024 366.00p 369.00p 366.00p 369.00p 221265
12/11/2024 366.00p 369.15p 363.85p 369.00p 154709
11/11/2024 375.00p 376.00p 370.00p 375.00p 271842
08/11/2024 378.00p 378.00p 369.00p 372.00p 235813
07/11/2024 375.00p 378.00p 370.00p 378.00p 170840
06/11/2024 371.00p 373.00p 368.00p 371.00p 286763
05/11/2024 370.00p 373.00p 367.00p 373.00p 262295
04/11/2024 364.00p 371.00p 362.00p 369.00p 258191
01/11/2024 364.00p 369.00p 361.00p 368.00p 185853
31/10/2024 362.00p 373.00p 361.00p 365.00p 256759
30/10/2024 362.00p 372.00p 362.00p 365.00p 216122
29/10/2024 370.00p 373.00p 364.00p 367.00p 350617
28/10/2024 365.00p 374.00p 365.00p 368.00p 306680
25/10/2024 368.00p 371.00p 365.00p 370.00p 238893
24/10/2024 368.00p 374.00p 365.50p 372.00p 180498
23/10/2024 374.00p 374.00p 369.00p 372.00p 293428
22/10/2024 371.00p 374.00p 366.00p 372.00p 326742
21/10/2024 370.00p 374.00p 365.00p 369.00p 230366
18/10/2024 365.00p 374.04p 365.00p 372.00p 235075
17/10/2024 368.00p 378.00p 366.49p 370.00p 294411
16/10/2024 372.00p 379.00p 369.67p 374.00p 292501
15/10/2024 375.00p 384.00p 366.00p 367.00p 266436
14/10/2024 375.00p 381.72p 370.00p 376.00p 178551
11/10/2024 376.00p 379.00p 372.00p 378.00p 236201
10/10/2024 378.00p 380.50p 373.00p 376.00p 291716
09/10/2024 382.00p 394.00p 376.00p 380.00p 249618
08/10/2024 390.00p 390.00p 378.09p 381.00p 352888
07/10/2024 390.00p 394.00p 383.33p 392.00p 365874
04/10/2024 389.00p 392.50p 387.00p 390.00p 396801
03/10/2024 388.00p 392.00p 381.00p 390.00p 354229
02/10/2024 377.00p 391.99p 377.00p 386.00p 402340
01/10/2024 372.00p 377.00p 369.84p 375.00p 265599
30/09/2024 374.00p 375.00p 369.71p 371.00p 299810
27/09/2024 367.00p 373.00p 364.00p 372.00p 345624
26/09/2024 355.00p 371.00p 355.00p 367.00p 313586
25/09/2024 353.00p 359.00p 353.00p 356.00p 270352
24/09/2024 356.00p 358.68p 355.31p 357.00p 334731
23/09/2024 349.00p 352.00p 344.00p 351.00p 242091
20/09/2024 350.00p 350.00p 345.40p 347.00p 626866
19/09/2024 349.00p 352.00p 345.44p 350.00p 319594
18/09/2024 346.00p 347.50p 342.00p 342.00p 356077
17/09/2024 349.00p 349.00p 345.00p 346.00p 221187
16/09/2024 346.00p 349.00p 345.00p 345.00p 401826
13/09/2024 347.00p 348.56p 345.00p 346.00p 212375
12/09/2024 350.00p 350.00p 343.50p 345.00p 164670
11/09/2024 343.00p 344.50p 341.00p 342.00p 363938
10/09/2024 345.00p 346.00p 341.12p 342.00p 140199
09/09/2024 345.00p 349.00p 341.00p 345.00p 177715
06/09/2024 343.00p 348.00p 342.00p 342.00p 364945
05/09/2024 346.00p 348.00p 343.00p 347.00p 323624
04/09/2024 345.00p 349.00p 343.33p 347.00p 310955
03/09/2024 354.00p 354.00p 350.00p 352.00p 275152
30/08/2024 353.00p 356.30p 352.00p 356.00p 196817
29/08/2024 355.00p 355.00p 350.51p 353.00p 184954
28/08/2024 353.00p 355.14p 351.90p 352.00p 163099
27/08/2024 358.00p 360.00p 353.00p 355.00p 280711
23/08/2024 360.00p 367.00p 357.00p 359.00p 186311
22/08/2024 363.00p 363.40p 358.00p 358.00p 84176
21/08/2024 362.00p 364.00p 359.05p 360.00p 134150
20/08/2024 364.00p 364.00p 360.11p 362.00p 159676
19/08/2024 363.00p 366.00p 360.00p 361.00p 136054
16/08/2024 361.00p 361.00p 358.39p 361.00p 209298
15/08/2024 360.00p 361.00p 355.47p 358.00p 146776
14/08/2024 359.00p 363.00p 356.00p 358.00p 184327
13/08/2024 361.00p 362.00p 357.07p 359.00p 154517
12/08/2024 360.00p 363.00p 359.00p 360.00p 158642
09/08/2024 360.00p 362.00p 356.31p 358.00p 140109
08/08/2024 355.00p 361.00p 353.00p 360.00p 118785
07/08/2024 352.00p 359.56p 352.00p 356.00p 122601
06/08/2024 346.00p 349.19p 341.00p 346.00p 152871
05/08/2024 343.00p 344.00p 331.00p 343.00p 249606
02/08/2024 362.00p 367.00p 353.10p 355.00p 210871
01/08/2024 368.00p 369.00p 363.00p 366.00p 303751
31/07/2024 364.00p 368.00p 363.32p 365.00p 145817
30/07/2024 357.00p 361.00p 356.00p 356.00p 203297
29/07/2024 362.00p 363.00p 357.32p 359.00p 282047
26/07/2024 358.00p 361.00p 356.59p 359.00p 341101
25/07/2024 357.00p 359.00p 355.26p 357.00p 130637
24/07/2024 362.00p 363.00p 359.00p 361.00p 117019
23/07/2024 363.00p 365.00p 361.00p 363.00p 255953
22/07/2024 366.00p 367.00p 362.15p 366.00p 84624
19/07/2024 367.00p 367.03p 363.00p 365.00p 166364
18/07/2024 371.00p 373.00p 366.00p 368.00p 179081
17/07/2024 371.00p 372.00p 367.00p 368.00p 234625
16/07/2024 372.00p 376.00p 372.00p 373.00p 118734
15/07/2024 375.00p 376.00p 371.00p 373.00p 178690
12/07/2024 377.00p 379.00p 375.33p 376.00p 157181
11/07/2024 378.00p 380.00p 375.00p 375.00p 327825
10/07/2024 377.00p 382.00p 377.00p 380.00p 355939
09/07/2024 380.00p 384.00p 379.00p 380.00p 364217
08/07/2024 381.00p 381.00p 376.32p 378.00p 159803
05/07/2024 380.00p 381.00p 376.00p 379.00p 145308
04/07/2024 380.00p 381.52p 377.00p 379.00p 152968
03/07/2024 378.00p 380.50p 371.64p 377.00p 236754
02/07/2024 372.00p 377.00p 370.00p 377.00p 138711
01/07/2024 377.00p 378.00p 372.73p 375.00p 201075
28/06/2024 376.00p 377.16p 373.00p 376.00p 250476
27/06/2024 371.00p 376.00p 371.00p 375.00p 173926
26/06/2024 369.00p 377.00p 369.00p 374.00p 169172
25/06/2024 371.00p 372.77p 369.35p 372.00p 186238
24/06/2024 371.00p 374.00p 367.40p 373.00p 195849
21/06/2024 373.00p 374.00p 372.00p 374.00p 190936
20/06/2024 373.00p 376.00p 370.00p 374.00p 224070
19/06/2024 372.00p 378.00p 370.00p 373.00p 215931
18/06/2024 371.00p 373.00p 365.00p 371.00p 285711
17/06/2024 370.00p 372.00p 368.15p 370.00p 241185
14/06/2024 362.00p 370.00p 358.12p 369.00p 289075
13/06/2024 365.00p 367.44p 359.00p 364.00p 515860
12/06/2024 364.00p 366.00p 362.00p 366.00p 92878
11/06/2024 368.00p 368.00p 360.28p 362.00p 910369
10/06/2024 366.00p 366.12p 360.10p 366.00p 645731
07/06/2024 367.00p 367.00p 360.96p 366.00p 113824
06/06/2024 363.00p 366.00p 358.06p 366.00p 755649
05/06/2024 363.00p 364.00p 354.00p 364.00p 231067
04/06/2024 361.00p 364.00p 354.00p 358.00p 126058
03/06/2024 352.00p 364.00p 352.00p 363.00p 203844
31/05/2024 359.00p 360.28p 354.00p 355.00p 153060
30/05/2024 363.00p 363.00p 358.00p 360.00p 73986
29/05/2024 363.00p 367.97p 362.00p 364.00p 243003
28/05/2024 363.00p 374.00p 363.00p 368.00p 242656
24/05/2024 375.00p 375.00p 367.00p 369.00p 66707
23/05/2024 370.00p 370.10p 366.00p 370.00p 272959
22/05/2024 369.00p 369.00p 365.00p 368.00p 253419
21/05/2024 378.00p 378.00p 366.80p 369.00p 92103
20/05/2024 377.00p 377.00p 367.00p 371.00p 199749
17/05/2024 364.00p 372.00p 364.00p 371.00p 115764
16/05/2024 367.00p 371.14p 365.00p 371.00p 214779
15/05/2024 368.00p 369.02p 367.00p 368.00p 272199
14/05/2024 365.00p 371.00p 365.00p 368.00p 172394
13/05/2024 365.00p 370.00p 365.00p 370.00p 169533
10/05/2024 366.00p 368.15p 365.00p 366.00p 151248
09/05/2024 360.00p 367.00p 360.00p 367.00p 103876
08/05/2024 366.00p 367.43p 363.00p 366.00p 107823
07/05/2024 365.00p 367.69p 365.00p 365.00p 140904
03/05/2024 368.00p 369.00p 362.32p 365.00p 130171
02/05/2024 361.00p 365.04p 355.85p 363.00p 113751
01/05/2024 357.00p 362.00p 355.55p 361.00p 113000
30/04/2024 360.00p 363.25p 356.03p 359.00p 233912
29/04/2024 359.00p 362.40p 356.63p 359.00p 84344
26/04/2024 360.00p 360.30p 353.00p 358.00p 219121
25/04/2024 354.00p 355.53p 352.48p 355.00p 139711
24/04/2024 355.00p 358.00p 349.00p 354.00p 228907
23/04/2024 342.00p 353.00p 341.77p 352.00p 250258
22/04/2024 340.00p 350.41p 340.00p 350.00p 142075
19/04/2024 347.00p 348.00p 341.94p 345.00p 53430
18/04/2024 352.00p 352.00p 347.00p 349.00p 96494
17/04/2024 346.00p 351.16p 344.16p 350.00p 92324
16/04/2024 348.00p 354.00p 345.00p 347.00p 70449
15/04/2024 351.00p 356.00p 351.00p 351.00p 153648
12/04/2024 349.00p 358.00p 349.00p 354.00p 148950
11/04/2024 355.00p 359.00p 353.50p 357.00p 180100
10/04/2024 356.00p 359.00p 353.45p 358.00p 278782
09/04/2024 355.00p 359.00p 354.75p 357.00p 180854
08/04/2024 355.00p 357.00p 349.00p 356.00p 146055
05/04/2024 354.00p 357.00p 349.80p 356.00p 220034
04/04/2024 355.00p 356.00p 348.16p 354.00p 112291
03/04/2024 352.00p 354.00p 349.00p 353.00p 220880
02/04/2024 342.00p 356.00p 342.00p 355.00p 271657
28/03/2024 349.00p 350.00p 342.00p 348.00p 257475
27/03/2024 345.00p 349.00p 342.44p 348.00p 219134
26/03/2024 346.00p 349.00p 345.24p 346.00p 208002
25/03/2024 344.00p 352.00p 344.00p 346.00p 272139
22/03/2024 348.00p 350.00p 344.00p 349.00p 228120
21/03/2024 346.00p 349.00p 340.20p 349.00p 321892
20/03/2024 342.00p 342.00p 342.00p 343.00p 152385
19/03/2024 342.00p 345.36p 337.00p 342.00p 306076
18/03/2024 341.00p 345.20p 341.00p 343.00p 246569
15/03/2024 345.00p 347.00p 341.51p 345.00p 246736
14/03/2024 346.00p 348.60p 343.52p 348.00p 239677
13/03/2024 349.00p 350.04p 343.63p 346.00p 231609
12/03/2024 344.00p 350.00p 342.50p 350.00p 309728
11/03/2024 341.00p 345.00p 340.00p 344.00p 232487
08/03/2024 337.00p 343.00p 337.00p 343.00p 215503
07/03/2024 339.00p 342.20p 337.00p 341.00p 200429
06/03/2024 338.00p 342.00p 336.52p 341.00p 153499
05/03/2024 337.00p 340.00p 335.00p 338.00p 209280
04/03/2024 336.00p 340.00p 333.40p 339.00p 270954
01/03/2024 334.00p 339.00p 332.00p 338.00p 266449
29/02/2024 336.00p 336.50p 332.00p 333.00p 199836
28/02/2024 340.00p 340.00p 331.57p 333.00p 164339
27/02/2024 336.00p 336.54p 333.54p 336.00p 230724
26/02/2024 336.00p 337.42p 334.00p 336.00p 198121
23/02/2024 336.00p 338.87p 335.00p 337.00p 217940
22/02/2024 337.00p 339.61p 335.85p 338.00p 128609
21/02/2024 333.00p 337.68p 333.00p 336.00p 107878
20/02/2024 337.00p 337.00p 331.00p 334.00p 274993
19/02/2024 338.00p 338.00p 333.50p 334.00p 100544
16/02/2024 333.00p 338.00p 329.04p 336.00p 176044
15/02/2024 321.00p 332.82p 321.00p 332.00p 57825
14/02/2024 328.00p 330.00p 326.00p 329.00p 105596
13/02/2024 329.00p 331.00p 320.16p 327.00p 627022
12/02/2024 328.00p 331.19p 321.57p 331.00p 136859
09/02/2024 329.00p 330.47p 324.00p 328.00p 191409

*Close Price adjusted for both dividends and splits