JPMorgan Emerging Markets Research Enhanced Index Equity Fund (ASX:JEME)
Australia · Delayed Price · Currency is AUD 81.17
-0.95 (-1.16%)
Last updated: May 12, 2026, 2:45 PM AEST
ASX:JEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 82.03 | 82.03 | 81.17 | 81.17 | 81.17 | -1.16% | 758 |
| May 11, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 1.38% | 4 |
| May 8, 2026 | 80.83 | 81.00 | 80.83 | 81.00 | 81.00 | -1.04% | 302 |
| May 7, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 2.25% | 17 |
| May 6, 2026 | 79.50 | 80.17 | 79.50 | 80.05 | 80.05 | 2.34% | 305 |
| May 5, 2026 | 78.70 | 78.70 | 77.95 | 78.22 | 78.22 | 0.71% | 2,211 |
| May 4, 2026 | 77.22 | 77.67 | 77.22 | 77.67 | 77.67 | 0.09% | 800 |
| May 1, 2026 | 77.13 | 77.67 | 77.13 | 77.60 | 77.60 | 0.64% | 30,503 |
| Apr 30, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.05% | 500 |
| Apr 29, 2026 | 77.35 | 77.35 | 77.06 | 77.15 | 77.15 | -0.45% | 732 |
| Apr 28, 2026 | 77.42 | 77.50 | 77.30 | 77.50 | 77.50 | -0.81% | 46 |
| Apr 27, 2026 | 78.23 | 78.23 | 78.13 | 78.13 | 78.13 | 2.02% | 21 |
| Apr 24, 2026 | 76.74 | 76.74 | 76.58 | 76.58 | 76.58 | 0.38% | 226 |
| Apr 23, 2026 | 76.81 | 76.97 | 76.29 | 76.29 | 76.29 | -0.25% | 571 |
| Apr 22, 2026 | 76.51 | 76.51 | 76.48 | 76.48 | 76.48 | -0.22% | 1,401 |
| Apr 21, 2026 | 76.72 | 76.72 | 76.50 | 76.65 | 76.65 | 0.56% | 548 |
| Apr 20, 2026 | 76.26 | 76.62 | 76.00 | 76.22 | 76.22 | 0.81% | 5,126 |
| Apr 17, 2026 | 76.00 | 76.00 | 75.34 | 75.61 | 75.61 | -0.51% | 968 |
| Apr 16, 2026 | 75.75 | 76.00 | 75.75 | 76.00 | 76.00 | 0.40% | 169 |
| Apr 15, 2026 | 75.94 | 75.94 | 75.70 | 75.70 | 75.70 | 0.79% | 662 |
| Apr 14, 2026 | 75.25 | 75.30 | 75.11 | 75.11 | 75.11 | 1.64% | 47 |
| Apr 13, 2026 | 74.43 | 74.43 | 73.77 | 73.90 | 73.90 | -0.51% | 749 |
| Apr 10, 2026 | 74.06 | 74.28 | 74.06 | 74.28 | 74.28 | 1.16% | 75 |
| Apr 9, 2026 | 73.46 | 73.94 | 73.43 | 73.43 | 73.43 | -2.11% | 2,860 |
| Apr 8, 2026 | 73.65 | 75.01 | 73.45 | 75.01 | 75.01 | 5.71% | 766 |
| Apr 7, 2026 | 71.79 | 71.79 | 70.96 | 70.96 | 70.96 | 0.78% | 35 |
| Apr 2, 2026 | 71.62 | 71.72 | 70.41 | 70.41 | 70.41 | -0.76% | 1,920 |
| Apr 1, 2026 | 71.20 | 71.20 | 70.95 | 70.95 | 70.95 | 2.83% | 2,007 |
| Mar 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.12% | 100 |
| Mar 27, 2026 | 70.13 | 71.22 | 70.13 | 71.22 | 71.22 | -0.08% | 1,509 |
| Mar 26, 2026 | 71.84 | 71.84 | 71.28 | 71.28 | 71.28 | -0.15% | 498 |
| Mar 25, 2026 | 70.59 | 71.54 | 70.59 | 71.39 | 71.39 | 1.91% | 2,447 |
| Mar 24, 2026 | 71.20 | 71.26 | 69.37 | 70.05 | 70.05 | 2.16% | 3,862 |
| Mar 23, 2026 | 68.55 | 68.57 | 68.54 | 68.57 | 68.57 | -3.15% | 945 |
| Mar 20, 2026 | 71.07 | 71.33 | 70.80 | 70.80 | 70.80 | -0.81% | 1,920 |
| Mar 19, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -0.86% | 42 |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.18% | 5,633 |
| Mar 17, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.54% | 500 |
| Mar 16, 2026 | 70.79 | 70.79 | 70.78 | 70.78 | 70.78 | 0.68% | 1,500 |
| Mar 12, 2026 | 71.11 | 71.11 | 70.30 | 70.30 | 70.30 | -2.17% | 5,315 |
| Mar 11, 2026 | 71.31 | 71.86 | 71.31 | 71.86 | 71.86 | 1.07% | 3 |
| Mar 10, 2026 | 68.58 | 71.23 | 68.58 | 71.10 | 71.10 | 3.22% | 1,610 |
| Mar 9, 2026 | 70.00 | 70.00 | 68.76 | 68.88 | 68.88 | -4.11% | 1,679 |
| Mar 6, 2026 | 71.28 | 71.83 | 71.19 | 71.83 | 71.83 | -0.32% | 5,777 |
| Mar 5, 2026 | 72.52 | 72.52 | 72.06 | 72.06 | 72.06 | -0.06% | 1,000 |
| Mar 4, 2026 | 72.05 | 72.10 | 72.05 | 72.10 | 72.10 | -3.44% | 1,653 |
| Mar 3, 2026 | 75.25 | 75.26 | 74.67 | 74.67 | 74.67 | -1.02% | 479 |
| Mar 2, 2026 | 75.60 | 75.75 | 75.44 | 75.44 | 75.44 | -1.68% | 773 |
| 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 |