JPMorgan Global Equity Premium Income Fund (ASX:JEGA)
Australia · Delayed Price · Currency is AUD 50.44
-0.10 (-0.20%)
Oct 3, 2025, 3:14 PM AEST
ASX:JEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.70 | 50.70 | 50.41 | 50.44 | 50.44 | -0.20% | 602 |
| Oct 2, 2025 | 50.52 | 50.55 | 50.37 | 50.54 | 50.54 | -0.14% | 2,584 |
| Oct 1, 2025 | 51.06 | 51.06 | 50.61 | 50.61 | 50.61 | -0.39% | 754 |
| Sep 30, 2025 | 51.04 | 51.04 | 50.72 | 50.81 | 50.81 | -0.43% | 16,575 |
| Sep 29, 2025 | 51.22 | 51.22 | 51.03 | 51.03 | 51.03 | 0.97% | 367 |
| Sep 26, 2025 | 50.45 | 50.59 | 50.36 | 50.54 | 50.54 | 0.68% | 418 |
| Sep 25, 2025 | 50.20 | 50.21 | 49.97 | 50.20 | 50.20 | 0.56% | 1,366 |
| Sep 24, 2025 | 49.98 | 49.98 | 49.92 | 49.92 | 49.92 | -0.34% | 274 |
| Sep 23, 2025 | 50.11 | 50.11 | 49.91 | 50.09 | 50.09 | -0.06% | 591 |
| Sep 22, 2025 | 50.14 | 50.18 | 50.11 | 50.12 | 50.12 | -0.30% | 1,145 |
| Sep 19, 2025 | 50.28 | 50.29 | 50.01 | 50.27 | 50.27 | 1.35% | 1,497 |
| Sep 18, 2025 | 49.60 | 49.66 | 49.56 | 49.60 | 49.60 | 0.16% | 660 |
| Sep 17, 2025 | 49.84 | 49.84 | 49.38 | 49.52 | 49.52 | -0.64% | 2,881 |
| Sep 16, 2025 | 49.80 | 49.86 | 49.76 | 49.84 | 49.84 | -0.20% | 3,113 |
| Sep 15, 2025 | 50.45 | 50.45 | 49.89 | 49.94 | 49.94 | -1.01% | 2,793 |
| Sep 12, 2025 | 50.60 | 50.65 | 50.45 | 50.45 | 50.18 | -0.32% | 10,688 |
| Sep 11, 2025 | 50.81 | 50.81 | 50.61 | 50.61 | 50.34 | 0.02% | 2 |
| Sep 10, 2025 | 50.81 | 50.81 | 50.60 | 50.60 | 50.33 | - | 1,016 |
| Sep 9, 2025 | 50.80 | 50.80 | 50.60 | 50.60 | 50.33 | -0.98% | 1,638 |
| Sep 8, 2025 | 50.98 | 51.20 | 50.98 | 51.10 | 50.83 | 0.24% | 1,394 |
| Sep 7, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.71 | -0.66% | 22 |
| Sep 5, 2025 | 51.37 | 51.37 | 51.07 | 51.32 | 51.05 | 0.41% | 700 |
| Sep 4, 2025 | 51.08 | 51.11 | 50.95 | 51.11 | 50.84 | 0.85% | 1,055 |
| Sep 3, 2025 | 51.12 | 51.12 | 50.61 | 50.68 | 50.41 | -0.37% | 1,893 |
| Sep 2, 2025 | 51.08 | 51.09 | 50.87 | 50.87 | 50.60 | -0.41% | 601 |
| Sep 1, 2025 | 50.97 | 51.21 | 50.97 | 51.08 | 50.81 | 0.95% | 294 |
| Aug 29, 2025 | 51.20 | 51.20 | 50.60 | 50.60 | 50.33 | -1.19% | 2,068 |
| Aug 28, 2025 | 51.37 | 51.37 | 51.00 | 51.21 | 50.94 | -0.33% | 1,293 |
| Aug 27, 2025 | 51.75 | 51.75 | 51.36 | 51.38 | 51.11 | -0.23% | 2,250 |
| Aug 26, 2025 | 51.52 | 51.54 | 51.36 | 51.50 | 51.22 | -0.43% | 5,836 |
| Aug 25, 2025 | 52.00 | 52.00 | 51.71 | 51.72 | 51.44 | -0.54% | 2,905 |
| Aug 22, 2025 | 52.12 | 52.12 | 52.00 | 52.00 | 51.72 | -0.36% | 28 |
| Aug 21, 2025 | 52.07 | 52.19 | 51.97 | 52.19 | 51.91 | 0.71% | 34 |
| Aug 20, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.54 | 1.03% | 19 |
| Aug 19, 2025 | 51.50 | 51.50 | 51.02 | 51.29 | 51.02 | -0.54% | 1,862 |
| Aug 18, 2025 | 51.66 | 51.66 | 51.41 | 51.57 | 51.29 | 0.31% | 480 |
| Aug 15, 2025 | 51.69 | 51.81 | 51.41 | 51.41 | 50.80 | 0.19% | 1,277 |
| Aug 14, 2025 | 51.33 | 51.53 | 51.31 | 51.31 | 50.70 | 0.90% | 336 |
| Aug 13, 2025 | 51.00 | 51.00 | 50.76 | 50.85 | 50.25 | -0.41% | 3,342 |
| Aug 12, 2025 | 51.11 | 51.11 | 51.06 | 51.06 | 50.45 | -0.25% | 353 |
| Aug 11, 2025 | 51.22 | 51.42 | 51.17 | 51.19 | 50.58 | 1.03% | 1,832 |
| Aug 8, 2025 | 50.90 | 50.90 | 50.50 | 50.67 | 50.07 | -0.63% | 5,957 |
| Aug 7, 2025 | 51.09 | 51.10 | 50.85 | 50.99 | 50.38 | 0.77% | 1,519 |
| Aug 6, 2025 | 51.56 | 52.25 | 50.40 | 50.60 | 50.00 | -1.38% | 2,093 |
| Aug 5, 2025 | 51.24 | 51.36 | 51.24 | 51.31 | 50.70 | 1.50% | 2,493 |
| Aug 4, 2025 | 50.94 | 50.94 | 50.49 | 50.55 | 49.95 | -0.28% | 4,316 |
| Aug 1, 2025 | 50.79 | 50.79 | 50.50 | 50.69 | 50.09 | -0.51% | 2,263 |
| Jul 31, 2025 | 50.97 | 50.97 | 50.92 | 50.95 | 50.35 | 0.45% | 566 |
| Jul 30, 2025 | 50.64 | 50.75 | 50.49 | 50.72 | 50.12 | 0.42% | 6,483 |
| Jul 29, 2025 | 50.56 | 50.56 | 50.49 | 50.51 | 49.91 | -0.08% | 1,261 |