Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JREG)
Australia · Delayed Price · Currency is AUD 81.79
-0.18 (-0.22%)
At close: Feb 27, 2026
ASX:JREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 81.97 | 81.97 | 81.58 | 81.79 | 81.79 | -0.22% | 1,377 |
| Feb 26, 2026 | 81.97 | 82.01 | 81.97 | 81.97 | 81.97 | 0.23% | 45 |
| Feb 25, 2026 | 82.00 | 82.03 | 81.54 | 81.78 | 81.78 | -0.18% | 703 |
| Feb 24, 2026 | 81.65 | 81.93 | 81.56 | 81.93 | 81.93 | -0.02% | 108 |
| Feb 23, 2026 | 81.92 | 81.95 | 81.86 | 81.95 | 81.95 | -0.46% | 296 |
| Feb 20, 2026 | 82.21 | 82.35 | 81.94 | 82.33 | 82.33 | 0.15% | 4,110 |
| Feb 19, 2026 | 81.84 | 82.21 | 81.80 | 82.21 | 82.21 | 0.55% | 977 |
| Feb 18, 2026 | 81.16 | 81.76 | 81.15 | 81.76 | 81.76 | 0.79% | 2,742 |
| Feb 17, 2026 | 81.22 | 81.56 | 81.12 | 81.12 | 81.12 | -0.26% | 627 |
| Feb 16, 2026 | 81.34 | 81.72 | 81.12 | 81.33 | 81.33 | -0.12% | 983 |
| Feb 13, 2026 | 81.41 | 81.43 | 81.07 | 81.43 | 81.43 | -0.78% | 137 |
| Feb 12, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.15% | 4 |
| Feb 11, 2026 | 82.48 | 82.48 | 81.85 | 82.19 | 82.19 | -0.41% | 968 |
| Feb 10, 2026 | 81.98 | 82.53 | 81.95 | 82.53 | 82.53 | 0.21% | 4,601 |
| Feb 9, 2026 | 81.31 | 82.88 | 81.31 | 82.36 | 82.36 | 1.29% | 187 |
| Feb 6, 2026 | 82.07 | 82.07 | 81.31 | 81.31 | 81.31 | -0.93% | 541 |
| Feb 5, 2026 | 82.34 | 82.58 | 82.07 | 82.07 | 82.07 | 0.28% | 1,026 |
| Feb 4, 2026 | 81.80 | 81.86 | 81.80 | 81.84 | 81.84 | -1.58% | 2,247 |
| Feb 3, 2026 | 83.61 | 83.61 | 82.51 | 83.15 | 83.15 | 0.86% | 45,124 |
| Feb 2, 2026 | 82.61 | 82.84 | 82.44 | 82.44 | 82.44 | -0.19% | 428 |
| Jan 30, 2026 | 82.33 | 82.60 | 82.29 | 82.60 | 82.60 | 0.60% | 1,194 |
| Jan 29, 2026 | 81.95 | 82.43 | 81.95 | 82.11 | 82.11 | -1.42% | 1,160 |
| Jan 28, 2026 | 83.17 | 83.30 | 83.17 | 83.29 | 83.29 | -0.30% | 621 |
| Jan 27, 2026 | 83.50 | 83.55 | 83.24 | 83.54 | 83.54 | 0.05% | 579 |
| Jan 23, 2026 | 83.83 | 83.94 | 83.50 | 83.50 | 83.50 | -0.39% | 64 |
| Jan 22, 2026 | 84.46 | 84.47 | 83.44 | 83.83 | 83.83 | 0.35% | 4,752 |
| Jan 21, 2026 | 83.70 | 83.84 | 83.47 | 83.54 | 83.54 | -0.61% | 3,457 |
| Jan 20, 2026 | 85.15 | 85.15 | 84.05 | 84.05 | 84.05 | -1.29% | 299 |
| Jan 19, 2026 | 85.80 | 85.80 | 84.93 | 85.15 | 85.15 | -0.83% | 1,196 |
| Jan 16, 2026 | 85.42 | 85.86 | 85.42 | 85.86 | 85.86 | -0.02% | 135 |
| Jan 15, 2026 | 85.41 | 85.93 | 85.31 | 85.88 | 85.88 | 0.12% | 1,243 |
| Jan 14, 2026 | 86.03 | 86.08 | 85.78 | 85.78 | 85.78 | -0.03% | 945 |
| Jan 13, 2026 | 85.61 | 85.82 | 85.42 | 85.81 | 85.81 | 0.22% | 455 |
| Jan 12, 2026 | 85.63 | 85.63 | 85.53 | 85.62 | 85.62 | 0.27% | 529 |
| Jan 9, 2026 | 85.51 | 85.51 | 85.39 | 85.39 | 85.39 | 0.32% | 253 |
| Jan 8, 2026 | 85.16 | 85.17 | 85.12 | 85.12 | 85.12 | 0.42% | 407 |
| Jan 7, 2026 | 85.33 | 85.38 | 84.76 | 84.76 | 84.76 | -0.35% | 10,192 |
| Jan 6, 2026 | 85.08 | 85.10 | 85.06 | 85.06 | 85.06 | -0.02% | 4,493 |
| Jan 5, 2026 | 84.37 | 85.69 | 84.37 | 85.08 | 85.08 | 0.40% | 5,376 |
| Jan 2, 2026 | 84.67 | 84.74 | 84.39 | 84.74 | 84.74 | 0.09% | 8 |
| Dec 31, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.14% | 161 |
| Dec 30, 2025 | 84.62 | 84.62 | 84.54 | 84.54 | 84.54 | -0.39% | 65 |
| Dec 29, 2025 | 84.95 | 84.96 | 84.87 | 84.87 | 84.87 | 0.24% | 238 |
| Dec 24, 2025 | 84.83 | 84.88 | 84.54 | 84.67 | 84.67 | -0.11% | 747 |
| Dec 23, 2025 | 85.09 | 85.09 | 84.76 | 84.76 | 84.76 | -0.42% | 2,036 |
| Dec 22, 2025 | 85.48 | 85.50 | 85.12 | 85.12 | 85.12 | 1.06% | 93 |
| Dec 19, 2025 | 84.41 | 84.41 | 84.01 | 84.23 | 84.23 | 0.20% | 4,727 |
| Dec 18, 2025 | 83.70 | 84.06 | 83.66 | 84.06 | 84.06 | -0.11% | 3,012 |
| Dec 17, 2025 | 83.90 | 84.39 | 83.90 | 84.15 | 84.15 | - | 6,529 |
| Dec 16, 2025 | 84.48 | 84.48 | 84.15 | 84.15 | 84.15 | -0.27% | 861 |