JPMorgan Emerging Markets Research Enhanced Index Equity Fund (ASX:JEME)
Australia · Delayed Price · Currency is AUD 77.85
-0.80 (-1.02%)
At close: Oct 30, 2026
ASX:JEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.27 | 78.48 | 77.11 | 77.85 | 77.85 | -1.02% | 805,460 |
| Oct 29, 2026 | 79.17 | 79.21 | 78.39 | 78.65 | 78.65 | -0.66% | 2,828 |
| Oct 28, 2026 | 78.75 | 79.21 | 78.59 | 79.17 | 79.17 | 1.57% | 5,835 |
| Oct 27, 2026 | 78.05 | 78.45 | 77.95 | 77.95 | 77.95 | 0.68% | 5,940 |
| Oct 26, 2026 | 77.32 | 77.53 | 77.02 | 77.42 | 77.42 | -0.01% | 1,452 |
| Oct 23, 2026 | 78.71 | 78.71 | 77.34 | 77.43 | 77.43 | -1.81% | 8,438 |
| Oct 22, 2026 | 79.93 | 80.13 | 78.86 | 78.86 | 78.86 | -1.96% | 9,527 |
| Oct 21, 2026 | 80.34 | 81.00 | 80.21 | 80.44 | 80.44 | 0.97% | 91,690 |
| Oct 20, 2026 | 80.51 | 80.51 | 79.65 | 79.67 | 79.67 | -1.48% | 10,566 |
| Oct 19, 2026 | 80.06 | 80.94 | 79.95 | 80.87 | 80.87 | -0.96% | 34,748 |
| Oct 16, 2026 | 81.84 | 81.84 | 81.29 | 81.65 | 81.65 | 1.20% | 9,696 |
| Oct 15, 2026 | 81.36 | 81.36 | 80.02 | 80.68 | 80.68 | -3.20% | 31,442 |
| Oct 14, 2026 | 83.29 | 83.35 | 83.00 | 83.35 | 83.35 | 0.48% | 6,938 |
| Oct 13, 2026 | 84.86 | 84.86 | 82.48 | 82.95 | 82.95 | -1.99% | 12,105 |
| Oct 12, 2026 | 84.68 | 84.86 | 84.54 | 84.63 | 84.63 | 0.33% | 15,705 |
| Oct 9, 2026 | 84.07 | 84.37 | 84.06 | 84.35 | 84.35 | -1.09% | 6,175 |
| Oct 8, 2026 | 86.21 | 86.21 | 85.09 | 85.28 | 85.28 | -1.09% | 4,066 |
| Oct 7, 2026 | 86.64 | 86.91 | 86.02 | 86.22 | 86.22 | -0.50% | 6,903 |
| Oct 6, 2026 | 87.33 | 87.33 | 86.51 | 86.65 | 86.65 | -0.33% | 24,601 |
| Oct 5, 2026 | 86.22 | 86.94 | 86.22 | 86.94 | 86.94 | 1.96% | 449 |
| Oct 2, 2026 | 85.33 | 85.43 | 85.26 | 85.27 | 85.27 | -0.41% | 1,667 |
| Oct 1, 2026 | 85.18 | 85.73 | 84.87 | 85.62 | 85.62 | 0.56% | 2,275 |
| Sep 30, 2026 | 85.46 | 85.46 | 85.03 | 85.14 | 85.14 | 0.82% | 2,229 |
| Sep 29, 2026 | 84.83 | 85.01 | 83.94 | 84.45 | 84.45 | -0.38% | 3,183 |
| Sep 28, 2026 | 85.83 | 85.83 | 84.77 | 84.77 | 84.77 | -0.49% | 7,661 |
| Sep 25, 2026 | 84.86 | 85.19 | 84.86 | 85.19 | 85.19 | -0.21% | 7,695 |
| Sep 24, 2026 | 85.22 | 85.37 | 85.10 | 85.37 | 85.37 | -0.21% | 8,119 |
| Sep 23, 2026 | 86.12 | 86.13 | 85.43 | 85.55 | 85.55 | 0.45% | 15,798 |
| Sep 22, 2026 | 85.75 | 86.01 | 85.17 | 85.17 | 85.17 | 1.00% | 8,619 |
| Sep 21, 2026 | 83.71 | 84.33 | 83.66 | 84.33 | 84.33 | 0.91% | 4,531 |
| Sep 18, 2026 | 83.06 | 83.57 | 83.01 | 83.57 | 83.57 | 1.52% | 9,503 |
| Sep 17, 2026 | 82.80 | 83.09 | 82.31 | 82.32 | 82.32 | -0.01% | 14,064 |
| Sep 16, 2026 | 82.15 | 82.49 | 81.79 | 82.33 | 82.33 | 0.46% | 13,241 |
| Sep 15, 2026 | 82.76 | 82.79 | 81.95 | 81.95 | 81.95 | -0.94% | 12,370 |
| Sep 14, 2026 | 82.97 | 82.97 | 82.25 | 82.73 | 82.73 | -0.97% | 2,243 |
| Sep 11, 2026 | 83.11 | 83.54 | 82.80 | 83.54 | 83.54 | -0.58% | 9,745 |
| Sep 10, 2026 | 83.73 | 84.06 | 83.63 | 84.03 | 84.03 | -0.33% | 11,270 |
| Sep 9, 2026 | 84.76 | 84.81 | 84.24 | 84.31 | 84.31 | -0.20% | 5,872 |
| Sep 8, 2026 | 84.48 | 85.04 | 84.48 | 84.48 | 84.48 | -0.02% | 145,997 |
| Sep 7, 2026 | 84.40 | 84.50 | 84.23 | 84.50 | 84.50 | 1.26% | 11,074 |
| Sep 4, 2026 | 83.13 | 83.45 | 82.90 | 83.45 | 83.45 | 1.11% | 72,814 |
| Sep 3, 2026 | 82.97 | 83.23 | 82.42 | 82.53 | 82.53 | 0.12% | 5,004 |
| Sep 2, 2026 | 83.01 | 83.01 | 82.35 | 82.43 | 82.43 | -1.29% | 63,049 |
| Sep 1, 2026 | 82.70 | 83.58 | 82.70 | 83.51 | 83.51 | 1.46% | 14,718 |
| Aug 31, 2026 | 82.21 | 82.46 | 82.01 | 82.31 | 82.31 | -0.76% | 4,613 |
| Aug 28, 2026 | 82.79 | 83.11 | 82.71 | 82.94 | 82.94 | -0.22% | 21,721 |
| Aug 27, 2026 | 83.41 | 83.63 | 83.12 | 83.12 | 83.12 | 0.06% | 16,785 |
| Aug 26, 2026 | 82.86 | 83.24 | 82.47 | 83.07 | 83.07 | 1.33% | 4,482 |
| Aug 25, 2026 | 82.44 | 82.44 | 81.01 | 81.98 | 81.98 | -0.13% | 14,011 |
| Aug 24, 2026 | 83.30 | 83.30 | 82.00 | 82.09 | 82.09 | -1.44% | 4,529 |