JPMorgan Climate Change Solutions Active ETF (ASX:T3MP)
Australia · Delayed Price · Currency is AUD 74.12
-0.02 (-0.03%)
Last updated: Sep 1, 2026, 12:29 PM AEST
ASX:T3MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.42% | 405 |
| Aug 27, 2026 | 74.49 | 74.51 | 74.45 | 74.45 | 74.45 | 0.08% | 783 |
| Aug 26, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | -0.35% | 10 |
| Aug 24, 2026 | 74.67 | 74.67 | 74.65 | 74.65 | 74.65 | -0.70% | 4 |
| Aug 21, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - | 7 |
| Aug 19, 2026 | 75.00 | 75.23 | 75.00 | 75.18 | 75.18 | -1.70% | 5 |
| Aug 18, 2026 | 76.91 | 76.92 | 76.48 | 76.48 | 76.48 | -1.00% | 2,515 |
| Aug 17, 2026 | 77.35 | 77.35 | 77.25 | 77.25 | 77.25 | -0.13% | 13 |
| Aug 11, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.13% | 10 |
| Aug 7, 2026 | 77.25 | 77.25 | 77.23 | 77.25 | 77.25 | -0.58% | 83 |
| Aug 6, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.18% | 8 |
| Aug 5, 2026 | 77.70 | 77.84 | 77.70 | 77.84 | 77.84 | 1.91% | 705 |
| Aug 4, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.94% | 96 |
| Aug 3, 2026 | 75.91 | 75.91 | 75.67 | 75.67 | 75.67 | 0.41% | 2 |
| Jul 30, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.01% | 1,000 |
| Jul 29, 2026 | 76.58 | 76.58 | 76.13 | 76.13 | 76.13 | -0.10% | 471 |
| Jul 28, 2026 | 76.31 | 76.31 | 76.21 | 76.21 | 76.21 | -0.07% | 192 |
| Jul 24, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.29% | 225 |
| Jul 22, 2026 | 76.00 | 76.04 | 76.00 | 76.04 | 76.04 | -0.21% | 1,003 |
| Jul 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.51% | 1,000 |
| Jul 17, 2026 | 76.30 | 76.30 | 75.81 | 75.81 | 75.81 | -1.35% | 174 |
| Jul 15, 2026 | 77.39 | 77.39 | 76.85 | 76.85 | 76.85 | -0.70% | 6 |
| Jul 14, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - | 1 |
| Jul 13, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.19% | 2 |
| Jul 10, 2026 | 77.09 | 77.24 | 77.09 | 77.24 | 77.24 | 0.60% | 2,002 |
| Jul 8, 2026 | 77.17 | 77.24 | 76.78 | 76.78 | 76.78 | -2.49% | 1,003 |
| Jul 6, 2026 | 78.68 | 78.74 | 78.61 | 78.74 | 78.74 | -0.11% | 5 |
| Jul 3, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - | 1 |
| Jul 2, 2026 | 78.16 | 78.83 | 78.16 | 78.83 | 78.83 | -0.34% | 1,511 |
| Jun 30, 2026 | 78.94 | 79.16 | 78.94 | 79.16 | 79.10 | 0.09% | 3 |
| Jun 26, 2026 | 78.34 | 79.09 | 78.34 | 79.09 | 79.03 | 0.96% | 2 |
| Jun 25, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.28 | -0.50% | 500 |
| Jun 23, 2026 | 78.70 | 78.73 | 78.70 | 78.73 | 78.67 | 0.73% | 501 |
| Jun 22, 2026 | 78.84 | 78.84 | 78.09 | 78.16 | 78.10 | 0.13% | 8 |
| Jun 19, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.00 | 0.52% | 500 |
| Jun 18, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.60 | 0.49% | 500 |
| Jun 16, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.22 | 0.25% | 25 |
| Jun 15, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.03 | 1.49% | 500 |
| Jun 12, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.90 | 0.18% | 500 |
| Jun 10, 2026 | 75.76 | 75.82 | 75.76 | 75.82 | 75.76 | -1.34% | 731 |
| Jun 9, 2026 | 77.08 | 77.08 | 76.85 | 76.85 | 76.79 | -0.21% | 66 |
| Jun 5, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 76.95 | 0.40% | 77 |
| Jun 3, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.64 | 1.29% | 15 |
| May 27, 2026 | 75.71 | 75.72 | 75.71 | 75.72 | 75.66 | 0.70% | 534 |
| May 26, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.13 | -0.03% | 3 |
| May 25, 2026 | 73.77 | 75.21 | 73.77 | 75.21 | 75.15 | 1.95% | 3 |
| May 21, 2026 | 74.00 | 74.00 | 73.77 | 73.77 | 73.72 | 0.08% | 628 |
| May 19, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.66 | -0.32% | 104 |
| May 18, 2026 | 74.15 | 74.35 | 73.95 | 73.95 | 73.90 | -0.60% | 626 |
| May 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.34 | -1.68% | 500 |