JPMorgan Global Equity Premium Income Fund (ASX:JEGA)
Australia · Delayed Price · Currency is AUD 51.82
+0.53 (1.03%)
Aug 20, 2025, 12:44 PM AEST
ASX:JEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 1.03% | 19 |
| Aug 19, 2025 | 51.50 | 51.50 | 51.02 | 51.29 | 51.29 | -0.54% | 1,862 |
| Aug 18, 2025 | 51.66 | 51.66 | 51.41 | 51.57 | 51.57 | 0.31% | 480 |
| Aug 15, 2025 | 51.69 | 51.81 | 51.41 | 51.41 | 51.08 | 0.19% | 1,277 |
| Aug 14, 2025 | 51.33 | 51.53 | 51.31 | 51.31 | 50.98 | 0.90% | 336 |
| Aug 13, 2025 | 51.00 | 51.00 | 50.76 | 50.85 | 50.52 | -0.41% | 3,342 |
| Aug 12, 2025 | 51.11 | 51.11 | 51.06 | 51.06 | 50.73 | -0.25% | 353 |
| Aug 11, 2025 | 51.22 | 51.42 | 51.17 | 51.19 | 50.86 | 1.03% | 1,832 |
| Aug 8, 2025 | 50.90 | 50.90 | 50.50 | 50.67 | 50.34 | -0.63% | 5,957 |
| Aug 7, 2025 | 51.09 | 51.10 | 50.85 | 50.99 | 50.66 | 0.77% | 1,519 |
| Aug 6, 2025 | 51.56 | 52.25 | 50.40 | 50.60 | 50.27 | -1.38% | 2,093 |
| Aug 5, 2025 | 51.24 | 51.36 | 51.24 | 51.31 | 50.98 | 1.50% | 2,493 |
| Aug 4, 2025 | 50.94 | 50.94 | 50.49 | 50.55 | 50.22 | -0.28% | 4,316 |
| Aug 1, 2025 | 50.79 | 50.79 | 50.50 | 50.69 | 50.36 | -0.51% | 2,263 |
| Jul 31, 2025 | 50.97 | 50.97 | 50.92 | 50.95 | 50.62 | 0.45% | 566 |
| Jul 30, 2025 | 50.64 | 50.75 | 50.49 | 50.72 | 50.39 | 0.42% | 6,483 |
| Jul 29, 2025 | 50.56 | 50.56 | 50.49 | 50.51 | 50.18 | -0.08% | 1,261 |
| Jul 28, 2025 | 50.17 | 50.55 | 50.17 | 50.55 | 50.22 | 0.74% | 1,035 |
| Jul 25, 2025 | 50.50 | 50.50 | 50.16 | 50.18 | 49.85 | -0.32% | 2,416 |
| Jul 24, 2025 | 50.50 | 50.75 | 50.34 | 50.34 | 50.01 | -1.06% | 3,255 |
| Jul 23, 2025 | 50.86 | 50.91 | 50.62 | 50.88 | 50.55 | 0.63% | 2,106 |
| Jul 22, 2025 | 50.88 | 50.88 | 50.54 | 50.56 | 50.23 | 0.10% | 1,869 |
| Jul 21, 2025 | 50.57 | 50.57 | 50.24 | 50.51 | 50.18 | -0.61% | 2,082 |
| Jul 18, 2025 | 50.83 | 50.83 | 50.82 | 50.82 | 50.49 | -0.16% | 2,009 |
| Jul 17, 2025 | 50.48 | 50.93 | 50.48 | 50.90 | 50.57 | 1.52% | 768 |
| Jul 16, 2025 | 50.37 | 50.37 | 50.11 | 50.14 | 49.81 | -0.50% | 519 |
| Jul 15, 2025 | 50.36 | 50.42 | 50.14 | 50.39 | 50.06 | 0.50% | 1,627 |
| Jul 14, 2025 | 50.50 | 50.50 | 50.11 | 50.14 | 49.81 | -0.99% | 990 |
| Jul 11, 2025 | 51.11 | 51.11 | 50.64 | 50.64 | 50.02 | -0.92% | 414 |
| Jul 10, 2025 | 51.50 | 51.50 | 51.06 | 51.11 | 50.48 | -1.06% | 968 |
| Jul 9, 2025 | 51.90 | 51.90 | 51.64 | 51.66 | 51.02 | -0.12% | 1,706 |
| Jul 8, 2025 | 52.02 | 52.02 | 51.69 | 51.72 | 51.08 | -0.65% | 834 |
| Jul 7, 2025 | 51.85 | 52.06 | 51.84 | 52.06 | 51.42 | 0.42% | 804 |
| Jul 4, 2025 | 52.04 | 52.04 | 51.71 | 51.84 | 51.20 | -0.38% | 54 |
| Jul 3, 2025 | 51.95 | 52.04 | 51.71 | 52.04 | 51.40 | -0.31% | 615 |
| Jul 2, 2025 | 51.88 | 52.20 | 51.88 | 52.20 | 51.56 | 0.62% | 1,645 |
| Jul 1, 2025 | 52.29 | 52.35 | 51.86 | 51.88 | 51.24 | 0.66% | 1,831 |
| Jun 30, 2025 | 50.88 | 51.54 | 50.88 | 51.54 | 50.91 | 1.18% | 718 |
| Jun 27, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.31 | -0.24% | 2,000 |
| Jun 26, 2025 | 51.73 | 51.73 | 50.97 | 51.06 | 50.43 | -1.31% | 1,745 |
| Jun 25, 2025 | 52.01 | 52.01 | 51.70 | 51.74 | 51.10 | -0.10% | 2,118 |
| Jun 24, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.15 | 1.87% | 190 |
| Jun 20, 2025 | 50.93 | 50.93 | 50.84 | 50.84 | 50.21 | -0.55% | 1,313 |
| Jun 19, 2025 | 51.03 | 51.15 | 50.97 | 51.12 | 50.49 | 0.61% | 3,254 |
| Jun 18, 2025 | 50.97 | 50.97 | 50.80 | 50.81 | 50.18 | -0.08% | 4 |
| Jun 17, 2025 | 51.05 | 51.05 | 50.85 | 50.85 | 50.22 | -0.88% | 666 |
| Jun 16, 2025 | 51.01 | 51.40 | 51.01 | 51.30 | 50.67 | -1.59% | 4,113 |
| Jun 13, 2025 | 52.15 | 52.15 | 52.05 | 52.13 | 50.86 | 0.64% | 107 |
| Jun 12, 2025 | 51.95 | 52.00 | 51.80 | 51.80 | 50.54 | 0.17% | 4,561 |
| Jun 11, 2025 | 51.87 | 51.91 | 51.61 | 51.71 | 50.45 | -0.33% | 510 |