JPMorgan Global Equity Premium Income Fund (ASX:JEGA)
Australia
· Delayed Price · Currency is AUD 48.49
-0.31 (-0.64%)
At close: Mar 6, 2026
ASX:JEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.41 | 48.49 | 48.24 | 48.49 | 48.49 | -0.64% | 2,247 |
| Mar 5, 2026 | 49.00 | 49.00 | 48.45 | 48.80 | 48.80 | 0.21% | 3,283 |
| Mar 4, 2026 | 48.75 | 48.88 | 48.70 | 48.70 | 48.70 | -0.23% | 1,148 |
| Mar 3, 2026 | 48.79 | 48.84 | 48.78 | 48.81 | 48.81 | -0.39% | 1,295 |
| Mar 2, 2026 | 49.00 | 49.09 | 48.95 | 49.00 | 49.00 | 0.45% | 1,861 |
| Feb 27, 2026 | 48.37 | 48.78 | 48.19 | 48.78 | 48.78 | 0.58% | 3,933 |
| Feb 26, 2026 | 48.51 | 48.51 | 48.37 | 48.50 | 48.50 | 0.04% | 111 |
| Feb 25, 2026 | 48.70 | 48.72 | 48.48 | 48.48 | 48.48 | 0.02% | 931 |
| Feb 24, 2026 | 48.60 | 48.60 | 48.47 | 48.47 | 48.47 | -0.08% | 18 |
| Feb 23, 2026 | 49.00 | 49.00 | 48.37 | 48.51 | 48.51 | -0.21% | 268 |
| Feb 20, 2026 | 48.45 | 48.61 | 48.21 | 48.61 | 48.61 | 0.54% | 1,139 |
| Feb 19, 2026 | 48.50 | 48.52 | 48.30 | 48.35 | 48.35 | -0.43% | 3,136 |
| Feb 18, 2026 | 48.41 | 48.56 | 48.20 | 48.56 | 48.56 | 0.12% | 661 |
| Feb 17, 2026 | 48.45 | 48.59 | 48.45 | 48.50 | 48.50 | 0.62% | 774 |
| Feb 13, 2026 | 48.43 | 48.51 | 48.20 | 48.20 | 47.93 | 0.19% | 642 |
| Feb 12, 2026 | 49.02 | 49.02 | 48.11 | 48.11 | 47.84 | -0.06% | 64 |
| Feb 11, 2026 | 48.32 | 48.41 | 48.14 | 48.14 | 47.87 | 0.02% | 80 |
| Feb 10, 2026 | 48.27 | 48.27 | 48.04 | 48.13 | 47.86 | -0.91% | 2,250 |
| Feb 9, 2026 | 48.56 | 48.58 | 48.55 | 48.57 | 48.30 | -0.06% | 108 |
| Feb 6, 2026 | 48.51 | 48.60 | 48.51 | 48.60 | 48.33 | 0.31% | 1,103 |
| Feb 5, 2026 | 48.48 | 48.50 | 48.16 | 48.45 | 48.18 | 0.98% | 2,073 |
| Feb 4, 2026 | 47.97 | 47.98 | 47.75 | 47.98 | 47.71 | -0.06% | 736 |
| Feb 3, 2026 | 48.03 | 48.46 | 48.01 | 48.01 | 47.74 | -0.04% | 2,544 |
| Feb 2, 2026 | 47.75 | 48.20 | 47.75 | 48.03 | 47.76 | 0.59% | 56 |
| Jan 30, 2026 | 47.50 | 47.81 | 47.42 | 47.75 | 47.48 | 0.53% | 335 |
| Jan 29, 2026 | 48.20 | 48.20 | 47.30 | 47.50 | 47.23 | -1.90% | 1,223 |
| Jan 28, 2026 | 48.91 | 48.91 | 48.40 | 48.42 | 48.15 | -1.00% | 1,139 |
| Jan 27, 2026 | 49.04 | 49.04 | 48.80 | 48.91 | 48.64 | 0.51% | 2,797 |
| Jan 23, 2026 | 48.97 | 49.02 | 48.56 | 48.66 | 48.39 | -0.14% | 5,592 |
| Jan 22, 2026 | 49.20 | 49.20 | 48.72 | 48.73 | 48.46 | -0.65% | 1,034 |
| Jan 21, 2026 | 49.20 | 49.20 | 48.95 | 49.05 | 48.78 | -0.61% | 122 |
| Jan 20, 2026 | 49.87 | 49.87 | 49.33 | 49.35 | 49.07 | -1.04% | 1,617 |
| Jan 19, 2026 | 50.02 | 50.02 | 49.71 | 49.87 | 49.59 | -0.50% | 751 |
| Jan 16, 2026 | 50.26 | 50.65 | 50.11 | 50.12 | 49.55 | -0.24% | 1,546 |
| Jan 15, 2026 | 49.50 | 50.41 | 49.50 | 50.24 | 49.66 | 1.54% | 1,580 |
| Jan 14, 2026 | 50.00 | 50.00 | 49.48 | 49.48 | 48.91 | -1.08% | 687 |
| Jan 13, 2026 | 50.05 | 50.05 | 49.85 | 50.02 | 49.45 | -0.02% | 2,520 |
| Jan 12, 2026 | 50.04 | 50.04 | 49.98 | 50.03 | 49.46 | 0.77% | 453 |
| Jan 9, 2026 | 49.96 | 49.96 | 49.65 | 49.65 | 49.08 | 0.45% | 81 |
| Jan 8, 2026 | 49.30 | 49.43 | 49.30 | 49.43 | 48.86 | -0.74% | 39 |
| Jan 7, 2026 | 49.58 | 49.82 | 49.58 | 49.80 | 49.23 | 0.83% | 30 |
| Jan 6, 2026 | 49.50 | 49.51 | 49.39 | 49.39 | 48.82 | -1.24% | 2,111 |
| Jan 5, 2026 | 50.14 | 50.14 | 49.92 | 50.01 | 49.44 | -0.06% | 190 |
| Jan 2, 2026 | 50.19 | 50.19 | 49.81 | 50.04 | 49.47 | 0.42% | 107 |
| Dec 31, 2025 | 49.77 | 50.05 | 49.77 | 49.83 | 49.26 | 1.14% | 361 |
| Dec 30, 2025 | 50.19 | 50.19 | 49.27 | 49.27 | 48.71 | -0.08% | 115 |
| Dec 29, 2025 | 49.60 | 50.20 | 49.15 | 49.31 | 48.75 | -0.68% | 2,207 |
| Dec 24, 2025 | 50.29 | 50.29 | 49.65 | 49.65 | 49.08 | -1.08% | 25 |
| Dec 23, 2025 | 50.31 | 50.34 | 50.19 | 50.19 | 49.62 | -0.16% | 232 |
| Dec 22, 2025 | 50.26 | 50.30 | 50.23 | 50.27 | 49.69 | 0.02% | 6,464 |
| Dec 19, 2025 | 50.27 | 50.29 | 50.26 | 50.26 | 49.68 | 1.51% | 12 |
| Dec 18, 2025 | 49.64 | 49.64 | 49.51 | 49.51 | 48.94 | -0.08% | 12 |
| Dec 17, 2025 | 49.55 | 49.56 | 49.32 | 49.55 | 48.98 | -0.72% | 337 |
| Dec 16, 2025 | 49.92 | 50.01 | 49.91 | 49.91 | 49.34 | 0.06% | 48 |
| Dec 15, 2025 | 49.59 | 49.88 | 49.54 | 49.88 | 49.31 | 0.77% | 669 |
| Dec 12, 2025 | 50.10 | 50.10 | 49.50 | 49.50 | 48.66 | -1.16% | 1,610 |
| Dec 11, 2025 | 49.96 | 50.08 | 49.69 | 50.08 | 49.23 | 0.81% | 2,183 |
| Dec 10, 2025 | 49.84 | 49.84 | 49.50 | 49.68 | 48.83 | -0.14% | 3,827 |
| Dec 9, 2025 | 49.80 | 49.90 | 49.73 | 49.75 | 48.90 | -0.50% | 1,496 |
| Dec 8, 2025 | 50.05 | 50.05 | 49.80 | 50.00 | 49.15 | -0.44% | 1,290 |
| Dec 5, 2025 | 50.25 | 50.34 | 50.13 | 50.22 | 49.36 | 0.12% | 844 |
| Dec 4, 2025 | 50.40 | 50.40 | 50.00 | 50.16 | 49.30 | -0.75% | 1,429 |
| Dec 3, 2025 | 50.55 | 50.57 | 50.50 | 50.54 | 49.68 | 0.08% | 1,682 |
| Dec 2, 2025 | 50.64 | 50.64 | 50.42 | 50.50 | 49.64 | -0.69% | 9,761 |
| Dec 1, 2025 | 51.01 | 51.01 | 50.85 | 50.85 | 49.98 | -0.16% | 29 |
| Nov 28, 2025 | 50.96 | 51.00 | 50.93 | 50.93 | 50.06 | -0.27% | 432 |
| Nov 27, 2025 | 51.23 | 51.23 | 50.86 | 51.07 | 50.20 | -0.21% | 5,511 |
| Nov 26, 2025 | 50.60 | 51.25 | 50.59 | 51.18 | 50.31 | 1.03% | 1,711 |
| Nov 25, 2025 | 50.89 | 50.89 | 50.66 | 50.66 | 49.80 | -0.18% | 1,512 |
| Nov 24, 2025 | 50.83 | 50.93 | 50.75 | 50.75 | 49.88 | 0.95% | 850 |
| Nov 21, 2025 | 50.16 | 50.27 | 50.16 | 50.27 | 49.41 | 0.22% | 9 |
| Nov 20, 2025 | 50.33 | 50.43 | 50.10 | 50.16 | 49.30 | - | 2,975 |
| Nov 19, 2025 | 50.40 | 50.40 | 49.91 | 50.16 | 49.30 | -0.48% | 468 |
| Nov 18, 2025 | 50.53 | 50.53 | 50.36 | 50.40 | 49.54 | -0.59% | 97 |
| Nov 17, 2025 | 51.04 | 51.04 | 50.45 | 50.70 | 49.84 | -0.18% | 117 |
| Nov 14, 2025 | 51.46 | 51.46 | 50.76 | 50.79 | 49.63 | -1.17% | 1,877 |
| Nov 13, 2025 | 51.30 | 51.40 | 51.30 | 51.39 | 50.22 | 1.14% | 876 |
| Nov 12, 2025 | 50.80 | 51.04 | 50.80 | 50.81 | 49.65 | 0.67% | 633 |
| Nov 11, 2025 | 50.40 | 50.68 | 50.35 | 50.47 | 49.32 | 0.72% | 2,286 |
| Nov 10, 2025 | 50.40 | 50.64 | 50.10 | 50.11 | 48.97 | 0.02% | 4,664 |
| Nov 7, 2025 | 50.14 | 50.22 | 50.10 | 50.10 | 48.96 | 0.48% | 546 |
| Nov 6, 2025 | 50.01 | 50.08 | 49.86 | 49.86 | 48.72 | 0.89% | 79 |
| Nov 5, 2025 | 49.64 | 49.75 | 49.42 | 49.42 | 48.29 | -0.14% | 1,234 |
| Nov 4, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 48.36 | 0.28% | 24 |
| Nov 3, 2025 | 49.50 | 49.50 | 49.35 | 49.35 | 48.22 | -0.20% | 2,197 |
| Oct 31, 2025 | 49.52 | 49.56 | 49.35 | 49.45 | 48.32 | 0.20% | 154 |
| Oct 30, 2025 | 50.00 | 50.00 | 49.30 | 49.35 | 48.22 | -1.30% | 2,079 |
| Oct 29, 2025 | 50.73 | 50.73 | 50.00 | 50.00 | 48.86 | -1.44% | 3,802 |
| Oct 28, 2025 | 50.80 | 50.82 | 50.52 | 50.73 | 49.57 | -0.16% | 1,742 |
| Oct 27, 2025 | 51.13 | 51.13 | 50.80 | 50.81 | 49.65 | -0.14% | 928 |
| Oct 24, 2025 | 51.41 | 51.41 | 50.80 | 50.88 | 49.72 | -1.03% | 371 |
| Oct 23, 2025 | 51.32 | 51.45 | 51.32 | 51.41 | 50.24 | 1.02% | 2,938 |
| Oct 22, 2025 | 51.45 | 51.45 | 50.89 | 50.89 | 49.73 | -1.09% | 716 |
| Oct 21, 2025 | 51.63 | 51.63 | 51.45 | 51.45 | 50.28 | 1.54% | 259 |
| Oct 20, 2025 | 50.00 | 50.68 | 50.00 | 50.67 | 49.51 | -0.61% | 864 |
| Oct 16, 2025 | 50.64 | 51.00 | 50.63 | 50.98 | 49.82 | 0.63% | 1,783 |
| Oct 15, 2025 | 50.99 | 51.01 | 50.66 | 50.66 | 49.50 | 0.16% | 2,731 |
| Oct 14, 2025 | 50.57 | 50.58 | 50.33 | 50.58 | 49.43 | 0.02% | 335 |
| Oct 13, 2025 | 50.93 | 50.93 | 50.48 | 50.57 | 49.42 | -0.71% | 1,832 |
| Oct 10, 2025 | 50.80 | 50.97 | 50.80 | 50.93 | 49.51 | 0.47% | 3,353 |