Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JRHG)
Australia · Delayed Price · Currency is AUD 75.47
-0.26 (-0.34%)
Last updated: Sep 1, 2026, 12:38 PM AEST
ASX:JRHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 75.23 | 75.30 | 75.16 | 75.16 | 75.16 | -0.61% | 1,442 |
| Aug 20, 2026 | 75.77 | 75.77 | 75.58 | 75.62 | 75.62 | 0.35% | 499 |
| Aug 19, 2026 | 75.66 | 75.66 | 75.36 | 75.36 | 75.36 | -0.88% | 224 |
| Aug 18, 2026 | 76.21 | 76.24 | 75.89 | 76.03 | 76.03 | -0.71% | 311 |
| Aug 17, 2026 | 76.93 | 76.93 | 76.46 | 76.57 | 76.57 | -0.27% | 348 |
| Aug 14, 2026 | 76.73 | 76.79 | 76.73 | 76.78 | 76.78 | 0.70% | 337 |
| Aug 13, 2026 | 76.30 | 76.37 | 76.25 | 76.25 | 76.25 | 0.36% | 1,064 |
| Aug 12, 2026 | 76.05 | 76.07 | 75.98 | 75.98 | 75.98 | -0.41% | 927 |
| Aug 11, 2026 | 76.09 | 76.29 | 76.09 | 76.29 | 76.29 | 0.22% | 1,145 |
| Aug 10, 2026 | 76.11 | 76.12 | 76.11 | 76.12 | 76.12 | 0.59% | 4 |
| Aug 7, 2026 | 75.67 | 75.77 | 75.67 | 75.67 | 75.67 | -0.36% | 646 |
| Aug 6, 2026 | 75.81 | 75.94 | 75.80 | 75.94 | 75.94 | -0.08% | 29 |
| Aug 5, 2026 | 76.03 | 76.10 | 75.98 | 76.00 | 76.00 | 1.37% | 1,264 |
| Aug 4, 2026 | 74.88 | 74.97 | 74.85 | 74.97 | 74.97 | 0.78% | 1,956 |
| Aug 3, 2026 | 74.14 | 74.39 | 74.14 | 74.39 | 74.39 | 0.79% | 12 |
| Jul 31, 2026 | 73.24 | 73.83 | 73.24 | 73.81 | 73.81 | 1.53% | 133 |
| Jul 30, 2026 | 72.89 | 72.89 | 72.70 | 72.70 | 72.70 | -1.06% | 388 |
| Jul 29, 2026 | 73.47 | 73.48 | 73.47 | 73.48 | 73.48 | 1.03% | 2 |
| Jul 28, 2026 | 72.99 | 72.99 | 72.73 | 72.73 | 72.73 | -1.05% | 325 |
| Jul 27, 2026 | 73.55 | 73.67 | 73.50 | 73.50 | 73.50 | 0.56% | 2,608 |
| Jul 24, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -1.06% | 4 |
| Jul 23, 2026 | 73.96 | 73.96 | 73.80 | 73.87 | 73.87 | 0.49% | 608 |
| Jul 22, 2026 | 73.56 | 73.86 | 73.51 | 73.51 | 73.51 | 0.44% | 583 |
| Jul 21, 2026 | 73.13 | 73.32 | 73.13 | 73.19 | 73.19 | -0.08% | 977 |
| Jul 20, 2026 | 74.00 | 74.00 | 73.14 | 73.25 | 73.25 | 0.29% | 552 |
| Jul 17, 2026 | 74.53 | 74.53 | 73.04 | 73.04 | 73.04 | -1.58% | 63 |
| Jul 16, 2026 | 74.67 | 74.71 | 74.16 | 74.21 | 74.21 | -0.04% | 704 |
| Jul 15, 2026 | 74.26 | 74.37 | 74.04 | 74.24 | 74.24 | 0.61% | 37,512 |
| Jul 14, 2026 | 73.76 | 73.79 | 73.55 | 73.79 | 73.79 | 0.26% | 246 |
| Jul 13, 2026 | 74.19 | 74.19 | 73.58 | 73.60 | 73.60 | -0.15% | 2,169 |
| Jul 9, 2026 | 73.70 | 73.71 | 73.69 | 73.71 | 73.71 | 0.15% | 581 |
| Jul 8, 2026 | 73.66 | 74.45 | 73.58 | 73.60 | 73.60 | -0.22% | 13,471 |
| Jul 7, 2026 | 74.58 | 74.58 | 73.74 | 73.76 | 73.76 | -0.42% | 1,392 |
| Jul 6, 2026 | 74.07 | 74.07 | 74.06 | 74.07 | 74.07 | - | 32 |
| Jul 3, 2026 | 73.78 | 74.07 | 73.65 | 74.07 | 74.07 | 1.54% | 737 |
| Jul 2, 2026 | 73.82 | 74.12 | 72.95 | 72.95 | 72.95 | -0.10% | 1,617 |
| Jul 1, 2026 | 72.05 | 73.49 | 72.04 | 73.02 | 73.02 | -0.32% | 1,383 |
| Jun 30, 2026 | 79.33 | 79.81 | 79.16 | 79.76 | 73.26 | 1.41% | 3,046 |
| Jun 29, 2026 | 78.66 | 78.67 | 78.65 | 78.65 | 72.24 | 0.59% | 9,211 |
| Jun 26, 2026 | 79.46 | 79.46 | 78.19 | 78.19 | 71.82 | -1.60% | 603 |
| Jun 25, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 72.98 | 0.38% | 28 |
| Jun 24, 2026 | 79.11 | 79.16 | 78.72 | 79.16 | 72.71 | -0.30% | 597 |
| Jun 23, 2026 | 79.46 | 79.88 | 79.40 | 79.40 | 72.93 | -0.77% | 318 |
| Jun 22, 2026 | 79.73 | 80.02 | 79.73 | 80.02 | 73.50 | 0.55% | 213 |