Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JREG)
Australia · Delayed Price · Currency is AUD 83.54
+0.04 (0.05%)
At close: Jan 27, 2026
ASX:JREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 84.51 | 84.55 | 84.37 | 84.38 | 84.38 | -0.71% | 1,913 |
| Dec 12, 2025 | 84.76 | 84.99 | 84.75 | 84.98 | 84.98 | 0.71% | 2,790 |
| Dec 11, 2025 | 84.48 | 84.48 | 84.20 | 84.38 | 84.38 | 0.32% | 6,321 |
| Dec 10, 2025 | 84.53 | 84.53 | 84.08 | 84.11 | 84.11 | -0.49% | 659 |
| Dec 9, 2025 | 84.48 | 84.79 | 84.43 | 84.52 | 84.52 | -0.19% | 2,221 |
| Dec 8, 2025 | 84.75 | 84.75 | 84.63 | 84.68 | 84.68 | -0.25% | 373 |
| Dec 5, 2025 | 85.67 | 85.67 | 84.76 | 84.89 | 84.89 | 0.06% | 673 |
| Dec 4, 2025 | 84.99 | 84.99 | 84.83 | 84.84 | 84.84 | -0.28% | 2,089 |
| Dec 3, 2025 | 84.95 | 85.14 | 84.95 | 85.08 | 85.08 | 0.06% | 308 |
| Dec 2, 2025 | 84.73 | 85.25 | 84.73 | 85.03 | 85.03 | 0.02% | 401 |
| Dec 1, 2025 | 85.00 | 85.01 | 85.00 | 85.01 | 85.01 | -2.35% | 136 |
| Nov 28, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 2.26% | 5 |
| Nov 27, 2025 | 85.44 | 85.44 | 85.10 | 85.14 | 85.14 | -0.32% | 1,796 |
| Nov 26, 2025 | 85.02 | 85.42 | 85.00 | 85.41 | 85.41 | 0.73% | 559 |
| Nov 25, 2025 | 84.00 | 84.81 | 84.00 | 84.79 | 84.79 | 1.34% | 4,614 |
| Nov 24, 2025 | 84.14 | 84.16 | 83.66 | 83.67 | 83.67 | 0.41% | 956 |
| Nov 21, 2025 | 84.66 | 84.66 | 82.92 | 83.33 | 83.33 | -1.57% | 936 |
| Nov 20, 2025 | 84.06 | 84.66 | 84.04 | 84.66 | 84.66 | 1.62% | 6,320 |
| Nov 19, 2025 | 82.71 | 83.46 | 82.71 | 83.31 | 83.31 | -0.29% | 1,826 |
| Nov 18, 2025 | 84.22 | 84.24 | 83.55 | 83.55 | 83.55 | -1.49% | 1,728 |
| Nov 17, 2025 | 84.52 | 84.81 | 84.29 | 84.81 | 84.81 | 0.28% | 7,025 |
| Nov 14, 2025 | 85.40 | 85.40 | 84.18 | 84.57 | 84.57 | -1.23% | 2,590 |