Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JREG)
Australia · Delayed Price · Currency is AUD 86.58
-0.24 (-0.28%)
Last updated: Sep 1, 2026, 1:53 PM AEST
ASX:JREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 86.64 | 86.67 | 86.58 | 86.58 | - | -0.28% | 4,438 |
| Aug 31, 2026 | 86.76 | 86.82 | 86.40 | 86.82 | 86.82 | 0.13% | 8,865 |
| Aug 28, 2026 | 86.81 | 86.81 | 86.53 | 86.71 | 86.71 | -0.12% | 602 |
| Aug 27, 2026 | 86.84 | 86.93 | 86.81 | 86.81 | 86.81 | 0.28% | 1,300 |
| Aug 26, 2026 | 86.52 | 86.57 | 86.34 | 86.57 | 86.57 | -0.02% | 1,262 |
| Aug 25, 2026 | 86.55 | 86.74 | 86.55 | 86.59 | 86.59 | 0.05% | 3,398 |
| Aug 24, 2026 | 85.01 | 86.81 | 85.01 | 86.55 | 86.55 | -0.12% | 1,674 |
| Aug 21, 2026 | 86.81 | 86.81 | 86.65 | 86.65 | 86.65 | -0.85% | 631 |
| Aug 20, 2026 | 87.34 | 87.68 | 87.28 | 87.39 | 87.39 | -0.48% | 3,108 |
| Aug 19, 2026 | 87.76 | 87.83 | 87.67 | 87.81 | 87.81 | 0.05% | 3,510 |
| Aug 18, 2026 | 88.26 | 88.26 | 87.75 | 87.77 | 87.77 | -1.26% | 5,260 |
| Aug 17, 2026 | 89.30 | 89.30 | 88.59 | 88.89 | 88.89 | -0.46% | 2,340 |
| Aug 14, 2026 | 89.31 | 89.37 | 89.30 | 89.30 | 89.30 | 0.28% | 768 |
| Aug 13, 2026 | 88.75 | 89.05 | 88.75 | 89.05 | 89.05 | 0.75% | 224 |
| Aug 12, 2026 | 88.80 | 88.80 | 88.39 | 88.39 | 88.39 | -0.81% | 1,805 |
| Aug 11, 2026 | 88.72 | 89.11 | 88.72 | 89.11 | 89.11 | 0.13% | 848 |
| Aug 10, 2026 | 88.58 | 88.99 | 88.56 | 88.99 | 88.99 | 0.38% | 3,486 |
| Aug 7, 2026 | 89.48 | 89.48 | 88.54 | 88.65 | 88.65 | 0.23% | 869 |
| Aug 6, 2026 | 88.44 | 88.45 | 88.44 | 88.45 | 88.45 | -0.16% | 322 |
| Aug 5, 2026 | 88.75 | 88.77 | 88.59 | 88.59 | 88.59 | 1.21% | 1,056 |
| Aug 4, 2026 | 87.66 | 87.86 | 87.53 | 87.53 | 87.53 | 0.70% | 2,276 |
| Aug 3, 2026 | 86.95 | 86.95 | 86.45 | 86.92 | 86.92 | 0.42% | 1,288 |
| Jul 31, 2026 | 86.31 | 86.56 | 86.25 | 86.56 | 86.56 | 1.35% | 1,892 |
| Jul 30, 2026 | 85.63 | 85.79 | 85.41 | 85.41 | 85.41 | -1.39% | 3,747 |
| Jul 29, 2026 | 86.23 | 86.61 | 86.11 | 86.61 | 86.61 | 0.74% | 871 |
| Jul 28, 2026 | 85.63 | 85.97 | 85.29 | 85.97 | 85.97 | -0.46% | 5,491 |
| Jul 27, 2026 | 86.55 | 86.58 | 86.01 | 86.37 | 86.37 | 0.86% | 4,612 |
| Jul 24, 2026 | 85.86 | 85.88 | 85.48 | 85.63 | 85.63 | -0.55% | 3,416 |
| Jul 23, 2026 | 86.56 | 86.58 | 86.06 | 86.10 | 86.10 | -0.08% | 2,256 |
| Jul 22, 2026 | 86.00 | 86.25 | 85.94 | 86.17 | 86.17 | 0.52% | 1,887 |
| Jul 21, 2026 | 85.29 | 85.72 | 85.29 | 85.72 | 85.72 | -0.17% | 2,371 |
| Jul 20, 2026 | 85.99 | 86.04 | 85.64 | 85.87 | 85.87 | -0.08% | 924 |
| Jul 17, 2026 | 86.28 | 86.28 | 85.94 | 85.94 | 85.94 | -1.22% | 1,687 |
| Jul 16, 2026 | 87.24 | 87.24 | 86.74 | 87.00 | 87.00 | -0.02% | 15,351 |
| Jul 15, 2026 | 86.96 | 87.02 | 86.60 | 87.02 | 87.02 | 0.18% | 4,927 |
| Jul 14, 2026 | 87.11 | 87.11 | 86.71 | 86.86 | 86.86 | -0.30% | 2,273 |
| Jul 13, 2026 | 87.51 | 87.57 | 86.86 | 87.12 | 87.12 | 0.29% | 2,984 |
| Jul 10, 2026 | 87.30 | 87.30 | 86.81 | 86.87 | 86.87 | -0.26% | 1,289 |
| Jul 9, 2026 | 86.34 | 87.10 | 86.34 | 87.10 | 87.10 | 0.38% | 1,831 |
| Jul 8, 2026 | 87.30 | 87.36 | 86.77 | 86.77 | 86.77 | -0.41% | 12,899 |
| Jul 7, 2026 | 87.29 | 87.47 | 87.13 | 87.13 | 87.13 | -0.18% | 3,791 |
| Jul 6, 2026 | 89.16 | 89.16 | 87.29 | 87.29 | 87.29 | 0.32% | 3,844 |
| Jul 3, 2026 | 87.39 | 87.50 | 86.96 | 87.01 | 87.01 | 0.03% | 312 |
| Jul 2, 2026 | 87.05 | 87.48 | 86.98 | 86.98 | 86.98 | -0.45% | 400 |
| Jul 1, 2026 | 89.58 | 89.58 | 87.33 | 87.37 | 87.37 | -0.07% | 4,473 |
| Jun 30, 2026 | 88.20 | 89.72 | 88.20 | 89.64 | 87.43 | 1.63% | 1,244 |
| Jun 29, 2026 | 87.85 | 88.20 | 87.85 | 88.20 | 86.02 | 0.12% | 7,331 |
| Jun 26, 2026 | 88.29 | 88.29 | 87.94 | 88.09 | 85.92 | -0.89% | 3,328 |
| Jun 25, 2026 | 88.78 | 88.89 | 88.78 | 88.88 | 86.69 | 0.60% | 708 |
| Jun 24, 2026 | 88.45 | 88.53 | 88.35 | 88.35 | 86.17 | 0.89% | 3,471 |