Skip to main content
logo
Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JRHG)
Australia flag Australia · Delayed Price · Currency is AUD
72.73
-0.77 (-1.05%)
At close: Jul 28, 2026

ASX:JRHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202672.9972.9972.7372.7372.73-1.05%325
Jul 27, 202673.5573.6773.5073.5073.500.56%2,608
Jul 24, 202673.0973.0973.0973.0973.09-1.06%4
Jul 23, 202673.9673.9673.8073.8773.870.49%608
Jul 22, 202673.5673.8673.5173.5173.510.44%583
Jul 21, 202673.1373.3273.1373.1973.19-0.08%977
Jul 20, 202674.0074.0073.1473.2573.250.29%552
Jul 17, 202674.5374.5373.0473.0473.04-1.58%63
Jul 16, 202674.6774.7174.1674.2174.21-0.04%704
Jul 15, 202674.2674.3774.0474.2474.240.61%37,512
Jul 14, 202673.7673.7973.5573.7973.790.26%246
Jul 13, 202674.1974.1973.5873.6073.60-0.15%2,169
Jul 9, 202673.7073.7173.6973.7173.710.15%581
Jul 8, 202673.6674.4573.5873.6073.60-0.22%13,471
Jul 7, 202674.5874.5873.7473.7673.76-0.42%1,392
Jul 6, 202674.0774.0774.0674.0774.07-32
Jul 3, 202673.7874.0773.6574.0774.071.54%737
Jul 2, 202673.8274.1272.9572.9572.95-0.10%1,617
Jul 1, 202672.0573.4972.0473.0273.02-0.32%1,383
Jun 30, 202679.3379.8179.1679.7673.261.41%3,046
Jun 29, 202678.6678.6778.6578.6572.240.59%9,211
Jun 26, 202679.4679.4678.1978.1971.82-1.60%603
Jun 25, 202679.4679.4679.4679.4672.980.38%28
Jun 24, 202679.1179.1678.7279.1672.71-0.30%597
Jun 23, 202679.4679.8879.4079.4072.93-0.77%318
Jun 22, 202679.7380.0279.7380.0273.500.55%213
Jun 19, 202679.9479.9479.4779.5873.09-0.38%10
Jun 18, 202680.1080.1079.5879.8873.37-0.27%73
Jun 17, 202680.0480.1079.7380.1073.57-0.07%41
Jun 16, 202680.0180.1679.8580.1673.620.29%418
Jun 15, 202679.8279.9579.5679.9373.412.13%63
Jun 12, 202678.6878.7078.2678.2671.881.01%741
Jun 11, 202677.6377.6376.3677.4871.16-0.22%926
Jun 10, 202678.1278.2077.6577.6571.32-1.22%1,331
Jun 9, 202677.8478.6277.8478.6172.20-0.97%204
Jun 5, 202679.3179.4479.3179.3872.91-0.11%164
Jun 4, 202680.8080.8079.3179.4772.99-0.86%1,140
Jun 3, 202680.6781.2080.1680.1673.620.80%1,181
Jun 2, 202679.4879.7879.4879.5273.04-0.70%1,014
Jun 1, 202679.7280.1079.6080.0873.550.45%454
May 29, 202679.7279.7279.7279.7273.221.14%15
May 28, 202679.1279.5878.8278.8272.39-0.45%323
May 27, 202679.2379.6079.1879.1872.720.10%141
May 26, 202679.4779.4779.1079.1072.65-0.62%63
May 25, 202679.4479.5979.4479.5973.100.81%147
May 22, 202678.9378.9578.9378.9572.510.68%286
May 21, 202678.1978.4378.1978.4272.031.76%35
May 20, 202677.3577.3577.0677.0670.78-0.84%504
May 19, 202677.9378.9277.7177.7171.370.25%1,979
May 18, 202677.2577.7877.2177.5271.20-1.05%2,984