Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JRHG)
Australia · Delayed Price · Currency is AUD 74.84
-0.51 (-0.68%)
At close: Oct 30, 2026
ASX:JRHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 75.09 | 75.09 | 74.75 | 74.84 | 74.84 | -0.68% | 1,330 |
| Oct 29, 2026 | 75.58 | 75.64 | 75.12 | 75.35 | 75.35 | 0.03% | 2,715 |
| Oct 28, 2026 | 75.35 | 75.38 | 75.23 | 75.33 | 75.33 | 0.44% | 2,201 |
| Oct 27, 2026 | 74.82 | 75.02 | 74.82 | 75.00 | 75.00 | 0.44% | 1,499 |
| Oct 26, 2026 | 74.51 | 74.67 | 74.38 | 74.67 | 74.67 | -0.03% | 190 |
| Oct 23, 2026 | 75.21 | 75.21 | 74.65 | 74.69 | 74.69 | -0.69% | 241 |
| Oct 22, 2026 | 75.35 | 75.41 | 75.20 | 75.21 | 75.21 | -0.46% | 1,353 |
| Oct 21, 2026 | 75.50 | 75.56 | 75.50 | 75.56 | 75.56 | 0.76% | 902 |
| Oct 20, 2026 | 75.21 | 75.21 | 74.99 | 74.99 | 74.99 | -0.58% | 113 |
| Oct 19, 2026 | 74.79 | 75.43 | 74.79 | 75.43 | 75.43 | -0.17% | 729 |
| Oct 16, 2026 | 75.54 | 75.74 | 75.45 | 75.56 | 75.56 | 1.06% | 1,498 |
| Oct 15, 2026 | 75.09 | 75.09 | 74.77 | 74.77 | 74.77 | -1.81% | 29,219 |
| Oct 14, 2026 | 76.06 | 76.27 | 75.98 | 76.15 | 76.15 | 0.29% | 3,131 |
| Oct 13, 2026 | 75.92 | 75.93 | 75.81 | 75.93 | 75.93 | -0.24% | 957 |
| Oct 12, 2026 | 76.23 | 76.23 | 76.07 | 76.11 | 76.11 | 0.48% | 688 |
| Oct 9, 2026 | 75.77 | 75.77 | 75.61 | 75.75 | 75.75 | -0.03% | 1,131 |
| Oct 8, 2026 | 75.93 | 75.93 | 75.69 | 75.77 | 75.77 | -0.36% | 3,057 |
| Oct 7, 2026 | 76.28 | 76.28 | 76.04 | 76.04 | 76.04 | 0.22% | 1,590 |
| Oct 6, 2026 | 75.87 | 75.87 | 75.76 | 75.87 | 75.87 | 0.77% | 57 |
| Oct 5, 2026 | 75.52 | 75.53 | 75.29 | 75.29 | 75.29 | 0.27% | 2,299 |
| Oct 2, 2026 | 74.93 | 75.09 | 74.86 | 75.09 | 75.09 | -0.65% | 2,309 |
| Oct 1, 2026 | 75.34 | 75.58 | 75.34 | 75.58 | 75.58 | 0.32% | 567 |
| Sep 30, 2026 | 75.23 | 75.39 | 75.23 | 75.34 | 75.34 | 0.49% | 498 |
| Sep 29, 2026 | 75.15 | 75.15 | 74.90 | 74.97 | 74.97 | -0.44% | 743 |
| Sep 28, 2026 | 75.58 | 75.61 | 75.30 | 75.30 | 75.30 | -0.15% | 2,623 |
| Sep 25, 2026 | 75.18 | 75.41 | 75.17 | 75.41 | 75.41 | 0.63% | 1,792 |
| Sep 24, 2026 | 75.14 | 75.25 | 74.94 | 74.94 | 74.94 | -1.19% | 1,278 |
| Sep 23, 2026 | 75.92 | 76.01 | 75.84 | 75.84 | 75.84 | -0.05% | 1,379 |
| Sep 22, 2026 | 75.85 | 76.04 | 75.75 | 75.88 | 75.88 | 1.05% | 2,398 |
| Sep 21, 2026 | 74.96 | 75.10 | 74.88 | 75.09 | 75.09 | - | 4,026 |
| Sep 18, 2026 | 74.75 | 75.09 | 74.75 | 75.09 | 75.09 | 0.83% | 6,766 |
| Sep 17, 2026 | 74.48 | 74.71 | 74.47 | 74.47 | 74.47 | -0.05% | 4,241 |
| Sep 16, 2026 | 74.32 | 74.51 | 74.29 | 74.51 | 74.51 | 0.12% | 29,667 |
| Sep 15, 2026 | 74.44 | 74.44 | 74.39 | 74.42 | 74.42 | -0.31% | 24,190 |
| Sep 14, 2026 | 74.68 | 74.76 | 74.65 | 74.65 | 74.65 | -0.61% | 991 |
| Sep 11, 2026 | 74.46 | 75.11 | 74.45 | 75.11 | 75.11 | 0.09% | 2,595 |
| Sep 10, 2026 | 74.87 | 75.05 | 74.87 | 75.04 | 75.04 | -0.20% | 1,877 |
| Sep 9, 2026 | 75.15 | 75.31 | 75.13 | 75.19 | 75.19 | -0.63% | 500 |
| Sep 8, 2026 | 75.61 | 75.72 | 75.57 | 75.67 | 75.67 | -0.29% | 371 |
| Sep 7, 2026 | 75.97 | 75.97 | 75.64 | 75.89 | 75.89 | -0.17% | 1,603 |
| Sep 4, 2026 | 75.94 | 76.02 | 75.94 | 76.02 | 76.02 | 1.21% | 1,301 |
| Sep 3, 2026 | 75.34 | 75.37 | 75.11 | 75.11 | 75.11 | 0.36% | 4,879 |
| Sep 2, 2026 | 74.82 | 74.93 | 74.78 | 74.84 | 74.84 | -0.64% | 1,140 |
| Sep 1, 2026 | 75.56 | 75.56 | 75.32 | 75.32 | 75.32 | -0.54% | 1,071 |
| Aug 31, 2026 | 75.53 | 75.73 | 75.49 | 75.73 | 75.73 | -0.05% | 406 |
| Aug 28, 2026 | 75.76 | 75.94 | 75.76 | 75.77 | 75.77 | 0.07% | 315 |
| Aug 27, 2026 | 75.86 | 75.87 | 75.72 | 75.72 | 75.72 | 0.32% | 558 |
| Aug 26, 2026 | 75.52 | 75.60 | 75.48 | 75.48 | 75.48 | 0.12% | 96 |
| Aug 25, 2026 | 75.31 | 75.44 | 75.30 | 75.39 | 75.39 | -0.20% | 5,428 |
| Aug 24, 2026 | 75.38 | 75.57 | 75.38 | 75.54 | 75.54 | 0.51% | 976 |