Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JREG)
Australia · Delayed Price · Currency is AUD 84.62
-0.25 (-0.29%)
Last updated: Dec 30, 2025, 12:02 PM AEST
ASX:JREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 85.68 | 85.68 | 85.20 | 85.62 | 85.62 | -0.19% | 231 |
| Nov 12, 2025 | 85.71 | 85.78 | 85.71 | 85.78 | 85.78 | 0.41% | 541 |
| Nov 11, 2025 | 85.33 | 85.43 | 85.12 | 85.43 | 85.43 | 1.21% | 2,655 |
| Nov 10, 2025 | 85.00 | 85.00 | 84.41 | 84.41 | 84.41 | -0.41% | 2,098 |
| Nov 7, 2025 | 84.84 | 84.84 | 84.34 | 84.76 | 84.76 | 0.06% | 2,172 |
| Nov 6, 2025 | 85.13 | 85.20 | 84.71 | 84.71 | 84.71 | 0.25% | 20,407 |
| Nov 5, 2025 | 84.44 | 84.50 | 84.44 | 84.50 | 84.50 | - | 4,318 |
| Nov 4, 2025 | 84.67 | 85.03 | 84.50 | 84.50 | 84.50 | -0.20% | 169 |
| Nov 3, 2025 | 85.21 | 85.36 | 84.67 | 84.67 | 84.67 | -0.70% | 362 |
| Oct 31, 2025 | 85.29 | 85.29 | 85.27 | 85.27 | 85.27 | 0.65% | 5 |
| Oct 30, 2025 | 84.99 | 85.35 | 84.72 | 84.72 | 84.72 | -0.46% | 540 |
| Oct 29, 2025 | 85.27 | 85.27 | 84.80 | 85.11 | 85.11 | -0.32% | 1,641 |
| Oct 28, 2025 | 85.55 | 85.55 | 85.35 | 85.38 | 85.38 | -0.09% | 1,635 |
| Oct 27, 2025 | 85.41 | 85.46 | 85.41 | 85.46 | 85.46 | 0.64% | 806 |
| Oct 24, 2025 | 84.70 | 84.94 | 84.70 | 84.92 | 84.92 | 0.37% | 7,356 |
| Oct 23, 2025 | 84.73 | 84.73 | 84.56 | 84.61 | 84.61 | -0.34% | 443 |
| Oct 22, 2025 | 84.39 | 84.90 | 84.35 | 84.90 | 84.90 | 0.09% | 1,352 |
| Oct 21, 2025 | 84.70 | 84.87 | 84.64 | 84.82 | 84.82 | 0.58% | 3,676 |