JPMorgan Global Equity Premium Income Fund (ASX:JHGA)
Australia · Delayed Price · Currency is AUD 49.81
-0.03 (-0.06%)
Dec 31, 2025, 10:05 AM AEST
ASX:JHGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | - | -0.06% | 2 |
| Dec 29, 2025 | 49.87 | 49.87 | 49.84 | 49.84 | 49.84 | -0.64% | 41 |
| Dec 23, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.86% | 2,000 |
| Dec 19, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.87% | 12 |
| Dec 18, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.08% | 1,460 |
| Dec 17, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.88% | 40 |
| Dec 15, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.80% | 315 |
| Dec 12, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.90 | 0.42% | 2,000 |
| Dec 11, 2025 | 50.06 | 50.06 | 49.97 | 49.97 | 49.69 | 0.50% | 14 |
| Dec 8, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.44 | -1.54% | 441 |
| Dec 4, 2025 | 49.88 | 50.50 | 49.88 | 50.50 | 50.22 | 0.80% | 3,967 |
| Dec 3, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.82 | - | 190 |
| Dec 2, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.82 | - | 1 |
| Nov 26, 2025 | 50.14 | 50.14 | 50.10 | 50.10 | 49.82 | 1.19% | 107 |
| Nov 24, 2025 | 49.53 | 49.53 | 49.51 | 49.51 | 49.23 | 1.54% | 399 |
| Nov 21, 2025 | 49.17 | 49.17 | 48.76 | 48.76 | 48.49 | -0.83% | 2,004 |
| Nov 19, 2025 | 49.25 | 49.25 | 49.17 | 49.17 | 48.89 | -0.16% | 3 |
| Nov 18, 2025 | 50.20 | 50.20 | 49.25 | 49.25 | 48.97 | -1.89% | 55 |
| Nov 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.92 | 0.10% | 2 |
| Nov 14, 2025 | 50.51 | 50.51 | 50.15 | 50.15 | 49.57 | -0.71% | 2 |
| Nov 13, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 49.93 | 3.57% | 1 |
| Nov 3, 2025 | 48.81 | 48.81 | 48.77 | 48.77 | 48.21 | -2.46% | 2 |
| Oct 24, 2025 | 50.00 | 50.00 | 49.95 | 50.00 | 49.43 | 0.30% | 781 |
| Oct 22, 2025 | 49.87 | 49.89 | 49.85 | 49.85 | 49.28 | 1.32% | 14 |
| Oct 17, 2025 | 49.49 | 49.49 | 49.20 | 49.20 | 48.64 | -0.51% | 43 |
| Oct 13, 2025 | 49.61 | 49.61 | 49.37 | 49.45 | 48.88 | -1.75% | 7,995 |
| Oct 10, 2025 | 50.34 | 50.35 | 50.33 | 50.33 | 49.49 | 0.46% | 519 |
| Oct 9, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.27 | 0.60% | 330 |
| Oct 8, 2025 | 49.79 | 49.83 | 49.79 | 49.80 | 48.97 | 0.65% | 396 |
| Sep 23, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 48.66 | -0.50% | 40 |
| Sep 16, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 48.90 | 0.08% | 2 |
| Aug 29, 2025 | 49.79 | 49.79 | 49.69 | 49.69 | 48.60 | -0.56% | 41 |
| Aug 28, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 48.88 | -0.02% | 1 |
| Aug 26, 2025 | 50.15 | 50.15 | 49.98 | 49.98 | 48.89 | 0.02% | 1,400 |
| Aug 20, 2025 | 49.99 | 49.99 | 49.97 | 49.97 | 48.88 | 0.36% | 368 |
| Aug 19, 2025 | 49.77 | 49.79 | 49.77 | 49.79 | 48.70 | -1.07% | 11,640 |
| Aug 18, 2025 | 50.09 | 50.33 | 50.09 | 50.33 | 49.23 | 0.04% | 129 |
| Aug 15, 2025 | 50.29 | 50.31 | 50.29 | 50.31 | 48.90 | 1.51% | 3 |
| Aug 13, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 48.17 | 0.08% | 1 |
| Aug 8, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 48.13 | 0.02% | 1 |
| Aug 5, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.12 | 0.26% | 3 |
| Aug 4, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 47.99 | - | 608 |
| Jul 31, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 47.99 | 0.04% | 2 |
| Jul 22, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 47.97 | -0.08% | 1 |
| Jul 17, 2025 | 49.49 | 49.49 | 49.40 | 49.40 | 48.01 | 0.86% | 1,760 |
| Jul 16, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 47.60 | -0.59% | 1 |
| Jul 14, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 47.88 | -1.02% | 5,860 |
| Jul 11, 2025 | 50.09 | 50.09 | 49.78 | 49.78 | 48.10 | -1.39% | 118 |