Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JREG)
Australia · Delayed Price · Currency is AUD 84.84
-0.24 (-0.28%)
At close: Dec 4, 2025
ASX:JREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 84.05 | 84.33 | 84.05 | 84.33 | 84.33 | 0.54% | 2,706 |
| Oct 17, 2025 | 84.20 | 84.20 | 83.58 | 83.88 | 83.88 | -0.38% | 981 |
| Oct 16, 2025 | 84.05 | 84.27 | 83.90 | 84.20 | 84.20 | 0.56% | 3,688 |
| Oct 15, 2025 | 83.83 | 83.83 | 83.66 | 83.73 | 83.73 | 0.23% | 938 |
| Oct 14, 2025 | 82.71 | 83.63 | 82.71 | 83.54 | 83.54 | 1.00% | 251 |
| Oct 13, 2025 | 83.72 | 83.72 | 82.71 | 82.71 | 82.71 | -0.89% | 56 |
| Oct 9, 2025 | 83.39 | 83.53 | 83.39 | 83.45 | 83.45 | -0.17% | 355 |
| Oct 8, 2025 | 83.35 | 83.64 | 83.35 | 83.59 | 83.59 | 0.29% | 838 |
| Oct 7, 2025 | 83.28 | 83.35 | 83.28 | 83.35 | 83.35 | -0.19% | 3,008 |
| Oct 6, 2025 | 83.40 | 83.51 | 83.02 | 83.51 | 83.51 | 0.02% | 429 |
| Oct 3, 2025 | 82.95 | 83.49 | 82.95 | 83.49 | 83.49 | 0.75% | 2,583 |
| Oct 2, 2025 | 82.97 | 82.97 | 82.51 | 82.87 | 82.87 | 0.67% | 1,065 |
| Oct 1, 2025 | 82.42 | 82.42 | 82.32 | 82.32 | 82.32 | -0.05% | 152 |
| Sep 30, 2025 | 82.83 | 82.83 | 82.29 | 82.36 | 82.36 | -0.57% | 614 |
| Sep 29, 2025 | 82.85 | 82.87 | 82.80 | 82.83 | 82.83 | 0.47% | 2,022 |
| Sep 26, 2025 | 82.05 | 82.52 | 82.05 | 82.44 | 82.44 | 0.16% | 1,908 |