JPMorgan Emerging Markets Research Enhanced Index Equity Fund (ASX:JEME)
Australia · Delayed Price · Currency is AUD 77.35
0.00 (0.00%)
At close: Feb 26, 2026
ASX:JEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.50 | 76.75 | 76.50 | 76.73 | 76.73 | -0.80% | 1,403 |
| Feb 26, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - | 401 |
| Feb 25, 2026 | 76.75 | 77.35 | 76.75 | 77.35 | 77.35 | 2.18% | 130 |
| Feb 24, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.45% | 115 |
| Feb 19, 2026 | 75.34 | 75.36 | 75.34 | 75.36 | 75.36 | 0.91% | 4 |
| Feb 16, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.30% | 413 |
| Feb 13, 2026 | 74.25 | 74.46 | 74.25 | 74.46 | 74.46 | -0.12% | 2,513 |
| Feb 12, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.77% | 13 |
| Feb 11, 2026 | 73.95 | 74.00 | 73.95 | 73.98 | 73.98 | 0.15% | 2,500 |
| Feb 10, 2026 | 73.32 | 73.87 | 73.32 | 73.87 | 73.87 | 0.11% | 2,000 |
| Feb 9, 2026 | 73.90 | 73.90 | 73.79 | 73.79 | 73.79 | 1.98% | 1,175 |
| Feb 6, 2026 | 72.56 | 72.57 | 72.36 | 72.36 | 72.36 | -0.62% | 2,508 |
| Feb 5, 2026 | 72.84 | 72.97 | 72.81 | 72.81 | 72.81 | -1.61% | 3,000 |
| Feb 4, 2026 | 73.79 | 74.00 | 73.79 | 74.00 | 74.00 | -2.52% | 413 |
| Feb 3, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 4.34% | 13 |
| Feb 2, 2026 | 74.70 | 74.70 | 72.75 | 72.75 | 72.75 | -0.61% | 1,007 |
| Jan 27, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.79% | 5,000 |
| Jan 22, 2026 | 74.30 | 74.30 | 73.78 | 73.78 | 73.78 | 0.18% | 1,132 |
| Jan 20, 2026 | 74.05 | 74.05 | 73.65 | 73.65 | 73.65 | -1.06% | 500 |
| Jan 19, 2026 | 74.16 | 74.44 | 74.16 | 74.44 | 74.44 | - | 671 |
| Jan 16, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.68% | 600 |
| Jan 15, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 0.11% | 400 |
| Jan 14, 2026 | 73.57 | 73.86 | 73.57 | 73.86 | 73.86 | 1.53% | 109 |
| Jan 9, 2026 | 72.77 | 72.77 | 72.75 | 72.75 | 72.75 | 0.06% | 400 |
| Jan 8, 2026 | 72.62 | 72.71 | 72.62 | 72.71 | 72.71 | 0.61% | 167 |
| Jan 6, 2026 | 72.38 | 72.38 | 72.27 | 72.27 | 72.27 | 0.06% | 5,020 |
| Jan 5, 2026 | 71.21 | 72.23 | 71.21 | 72.23 | 72.23 | 3.33% | 25,000 |
| Dec 22, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.64% | 5,000 |
| Dec 16, 2025 | 69.30 | 69.30 | 68.77 | 68.77 | 68.77 | -0.76% | 1,700 |
| Dec 15, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.09% | 238 |
| Dec 12, 2025 | 69.70 | 69.70 | 69.36 | 69.36 | 69.36 | -0.44% | 10 |
| Dec 11, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - | 30 |
| Dec 10, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.04% | 700 |
| Dec 8, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.29% | 148 |
| Dec 4, 2025 | 69.86 | 69.86 | 69.50 | 69.50 | 69.50 | -0.71% | 1,616 |
| Dec 3, 2025 | 70.04 | 70.04 | 70.00 | 70.00 | 70.00 | -0.23% | 7,362 |
| Dec 2, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.16% | 500 |
| Dec 1, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.33% | 150 |
| Nov 25, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.49% | 750 |
| Nov 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -4.85% | 717 |
| Nov 19, 2025 | 73.32 | 73.34 | 73.25 | 73.25 | 73.25 | 3.17% | 2,000 |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.07% | 70 |
| Nov 11, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 1.20% | 1,000 |
| Nov 7, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -1.23% | 125 |
| Nov 4, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.39% | 69 |