JPMorgan Climate Change Solutions Active ETF (ASX:T3MP)
Australia · Delayed Price · Currency is AUD 73.99
+0.07 (0.09%)
At close: Feb 27, 2026
ASX:T3MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.09% | 1 |
| Feb 26, 2026 | 73.95 | 73.95 | 73.92 | 73.92 | 73.92 | 0.59% | 3 |
| Feb 23, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.03% | 2 |
| Feb 20, 2026 | 73.32 | 73.51 | 73.32 | 73.51 | 73.51 | -0.04% | 21 |
| Feb 19, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.44% | 409 |
| Feb 17, 2026 | 73.33 | 73.33 | 73.22 | 73.22 | 73.22 | 0.47% | 1,511 |
| Feb 13, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 0.03% | 1 |
| Feb 12, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 2.88% | 500 |
| Feb 6, 2026 | 70.52 | 70.83 | 70.52 | 70.82 | 70.82 | 0.43% | 4,002 |
| Feb 4, 2026 | 70.50 | 70.52 | 70.50 | 70.52 | 70.52 | 0.94% | 1,500 |
| Feb 2, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.09% | 1 |
| Jan 28, 2026 | 69.72 | 69.80 | 69.72 | 69.80 | 69.80 | -0.98% | 65 |
| Jan 22, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.06% | 2 |
| Jan 20, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - | 177 |
| Jan 16, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.76% | 1,000 |
| Jan 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.54% | 2 |
| Jan 8, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.19% | 500 |
| Jan 7, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 1.84% | 500 |
| Dec 29, 2025 | 68.07 | 68.07 | 67.47 | 67.57 | 67.57 | -0.65% | 9 |
| Dec 24, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.09% | 2 |
| Dec 23, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.28% | 8 |
| Dec 18, 2025 | 68.07 | 68.07 | 67.76 | 67.76 | 67.76 | -0.47% | 1,001 |
| Dec 17, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.09% | 1 |
| Dec 15, 2025 | 68.19 | 68.19 | 67.92 | 68.02 | 68.02 | -0.16% | 27 |
| Dec 10, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.80% | 1 |
| Dec 5, 2025 | 68.67 | 68.68 | 68.65 | 68.68 | 68.68 | 0.10% | 441 |
| Dec 3, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.51% | 1 |
| Dec 2, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 1.46% | 1 |
| Nov 25, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 1.00% | 10 |
| Nov 24, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.27% | 1,075 |
| Nov 21, 2025 | 67.30 | 67.30 | 67.12 | 67.12 | 67.12 | -0.27% | 3 |
| Nov 19, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.92% | 1 |
| Nov 17, 2025 | 68.64 | 68.64 | 68.62 | 68.62 | 68.62 | -1.31% | 1,000 |
| Nov 13, 2025 | 69.58 | 69.58 | 69.53 | 69.53 | 69.53 | -0.03% | 15 |
| Nov 12, 2025 | 69.14 | 69.56 | 69.14 | 69.55 | 69.55 | 1.36% | 1,001 |
| Nov 10, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.04% | 1 |
| Nov 6, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.04% | 8 |
| Nov 5, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -1.39% | 1 |
| Oct 31, 2025 | 69.69 | 69.69 | 69.59 | 69.59 | 69.59 | -0.10% | 30 |
| Oct 29, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.49% | 1 |
| Oct 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.26% | 13 |
| Oct 27, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 1.17% | 175 |
| Oct 20, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.04% | 1 |
| Oct 16, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1.17% | 500 |
| Oct 15, 2025 | 68.28 | 68.28 | 68.16 | 68.18 | 68.18 | -0.10% | 4,001 |
| Oct 9, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.04% | 1 |
| Oct 8, 2025 | 68.29 | 68.29 | 68.28 | 68.28 | 68.28 | 0.43% | 41 |
| Oct 6, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.28% | 20 |
| Oct 3, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 3.40% | 68 |
| Sep 18, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.09% | 1 |