Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JRHG)
Australia · Delayed Price · Currency is AUD 75.93
+0.05 (0.07%)
Last updated: Sep 23, 2026, 12:57 PM AEST
ASX:JRHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.92 | 75.93 | 75.92 | 75.93 | - | 0.07% | 625 |
| 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 |
| 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 |