JPMorgan Global Equity Premium Income Fund (ASX:JEGA)
Australia
· Delayed Price · Currency is AUD 44.53
+0.03 (0.07%)
Apr 29, 2026, 10:11 AM AEST
ASX:JEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.94 | 44.94 | 44.34 | 44.50 | 44.50 | -0.98% | 913 |
| Apr 27, 2026 | 45.32 | 45.32 | 44.94 | 44.94 | 44.94 | -0.64% | 5,813 |
| Apr 24, 2026 | 45.30 | 45.47 | 45.23 | 45.23 | 45.23 | 0.62% | 278 |
| Apr 23, 2026 | 44.94 | 45.03 | 44.94 | 44.95 | 44.95 | 0.02% | 38 |
| Apr 22, 2026 | 45.25 | 45.25 | 44.89 | 44.94 | 44.94 | -1.06% | 3,029 |
| Apr 21, 2026 | 45.67 | 45.67 | 45.42 | 45.42 | 45.42 | 0.44% | 734 |
| Apr 20, 2026 | 45.59 | 45.59 | 45.11 | 45.22 | 45.22 | -0.62% | 1,075 |
| Apr 17, 2026 | 45.76 | 45.76 | 45.50 | 45.50 | 45.50 | -0.59% | 738 |
| Apr 16, 2026 | 46.67 | 46.67 | 45.74 | 45.77 | 45.77 | -1.74% | 3,804 |
| Apr 15, 2026 | 47.26 | 47.26 | 46.41 | 46.58 | 46.58 | 0.02% | 2,463 |
| Apr 14, 2026 | 47.00 | 47.00 | 46.40 | 46.57 | 46.57 | -0.91% | 1,256 |
| Apr 13, 2026 | 47.28 | 47.28 | 46.76 | 47.00 | 46.67 | -0.32% | 663 |
| Apr 10, 2026 | 47.29 | 47.29 | 47.11 | 47.15 | 46.82 | -0.11% | 9 |
| Apr 9, 2026 | 47.44 | 47.44 | 47.20 | 47.20 | 46.87 | -0.11% | 36 |
| Apr 8, 2026 | 47.87 | 47.87 | 47.20 | 47.25 | 46.92 | -1.11% | 566 |
| Apr 7, 2026 | 48.29 | 48.29 | 47.78 | 47.78 | 47.44 | 1.04% | 579 |
| Apr 2, 2026 | 47.75 | 47.75 | 47.28 | 47.29 | 46.96 | -1.21% | 5,488 |
| Apr 1, 2026 | 47.68 | 47.87 | 47.67 | 47.87 | 47.53 | 2.33% | 3,535 |
| Mar 30, 2026 | 47.41 | 47.41 | 46.75 | 46.78 | 46.45 | -1.14% | 2,914 |
| Mar 27, 2026 | 47.00 | 47.32 | 47.00 | 47.32 | 46.99 | 0.68% | 542 |
| Mar 26, 2026 | 48.70 | 48.70 | 47.00 | 47.00 | 46.67 | 0.34% | 1,030 |
| Mar 25, 2026 | 46.75 | 46.84 | 46.75 | 46.84 | 46.51 | 0.71% | 13 |
| Mar 24, 2026 | 46.07 | 46.53 | 46.07 | 46.51 | 46.18 | 0.96% | 924 |
| Mar 23, 2026 | 46.01 | 46.07 | 45.94 | 46.07 | 45.74 | -0.99% | 79 |
| Mar 20, 2026 | 47.01 | 47.01 | 46.26 | 46.53 | 46.20 | - | 1,967 |
| Mar 19, 2026 | 46.54 | 46.72 | 46.53 | 46.53 | 46.20 | -1.65% | 1,001 |
| Mar 18, 2026 | 47.36 | 47.36 | 47.31 | 47.31 | 46.98 | -0.11% | 42 |
| Mar 17, 2026 | 47.38 | 47.38 | 47.26 | 47.36 | 47.03 | 0.15% | 9 |
| Mar 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 46.96 | 0.62% | 40 |
| Mar 13, 2026 | 47.07 | 47.35 | 47.00 | 47.00 | 46.44 | 0.09% | 721 |
| Mar 12, 2026 | 47.08 | 47.08 | 46.82 | 46.96 | 46.40 | -0.55% | 2,240 |
| Mar 11, 2026 | 48.19 | 48.19 | 47.22 | 47.22 | 46.65 | -2.01% | 689 |
| Mar 10, 2026 | 47.94 | 48.19 | 47.89 | 48.19 | 47.61 | 0.37% | 1,561 |
| Mar 9, 2026 | 48.29 | 48.29 | 47.98 | 48.01 | 47.43 | -0.99% | 377 |
| Mar 6, 2026 | 48.41 | 48.49 | 48.24 | 48.49 | 47.91 | -0.64% | 2,247 |
| Mar 5, 2026 | 49.00 | 49.00 | 48.45 | 48.80 | 48.21 | 0.21% | 3,283 |
| Mar 4, 2026 | 48.75 | 48.88 | 48.70 | 48.70 | 48.12 | -0.23% | 1,148 |
| Mar 3, 2026 | 48.79 | 48.84 | 48.78 | 48.81 | 48.22 | -0.39% | 1,295 |
| Mar 2, 2026 | 49.00 | 49.09 | 48.95 | 49.00 | 48.41 | 0.45% | 1,861 |
| Feb 27, 2026 | 48.37 | 48.78 | 48.19 | 48.78 | 48.19 | 0.58% | 3,933 |
| Feb 26, 2026 | 48.51 | 48.51 | 48.37 | 48.50 | 47.92 | 0.04% | 111 |
| Feb 25, 2026 | 48.70 | 48.72 | 48.48 | 48.48 | 47.90 | 0.02% | 931 |
| Feb 24, 2026 | 48.60 | 48.60 | 48.47 | 48.47 | 47.89 | -0.08% | 18 |
| Feb 23, 2026 | 49.00 | 49.00 | 48.37 | 48.51 | 47.93 | -0.21% | 268 |
| Feb 20, 2026 | 48.45 | 48.61 | 48.21 | 48.61 | 48.03 | 0.54% | 1,139 |
| Feb 19, 2026 | 48.50 | 48.52 | 48.30 | 48.35 | 47.77 | -0.43% | 3,136 |
| Feb 18, 2026 | 48.41 | 48.56 | 48.20 | 48.56 | 47.98 | 0.12% | 661 |
| Feb 17, 2026 | 48.45 | 48.59 | 48.45 | 48.50 | 47.92 | 0.62% | 774 |
| Feb 13, 2026 | 48.43 | 48.51 | 48.20 | 48.20 | 47.36 | 0.19% | 642 |
| Feb 12, 2026 | 49.02 | 49.02 | 48.11 | 48.11 | 47.27 | -0.06% | 64 |
| Feb 11, 2026 | 48.32 | 48.41 | 48.14 | 48.14 | 47.30 | 0.02% | 80 |
| Feb 10, 2026 | 48.27 | 48.27 | 48.04 | 48.13 | 47.29 | -0.91% | 2,250 |
| Feb 9, 2026 | 48.56 | 48.58 | 48.55 | 48.57 | 47.72 | -0.06% | 108 |
| Feb 6, 2026 | 48.51 | 48.60 | 48.51 | 48.60 | 47.75 | 0.31% | 1,103 |
| Feb 5, 2026 | 48.48 | 48.50 | 48.16 | 48.45 | 47.60 | 0.98% | 2,073 |
| Feb 4, 2026 | 47.97 | 47.98 | 47.75 | 47.98 | 47.14 | -0.06% | 736 |
| Feb 3, 2026 | 48.03 | 48.46 | 48.01 | 48.01 | 47.17 | -0.04% | 2,544 |
| Feb 2, 2026 | 47.75 | 48.20 | 47.75 | 48.03 | 47.19 | 0.59% | 56 |
| Jan 30, 2026 | 47.50 | 47.81 | 47.42 | 47.75 | 46.91 | 0.53% | 335 |
| Jan 29, 2026 | 48.20 | 48.20 | 47.30 | 47.50 | 46.67 | -1.90% | 1,223 |
| Jan 28, 2026 | 48.91 | 48.91 | 48.40 | 48.42 | 47.57 | -1.00% | 1,139 |
| Jan 27, 2026 | 49.04 | 49.04 | 48.80 | 48.91 | 48.05 | 0.51% | 2,797 |
| Jan 23, 2026 | 48.97 | 49.02 | 48.56 | 48.66 | 47.81 | -0.14% | 5,592 |
| Jan 22, 2026 | 49.20 | 49.20 | 48.72 | 48.73 | 47.88 | -0.65% | 1,034 |
| Jan 21, 2026 | 49.20 | 49.20 | 48.95 | 49.05 | 48.19 | -0.61% | 122 |
| Jan 20, 2026 | 49.87 | 49.87 | 49.33 | 49.35 | 48.48 | -1.04% | 1,617 |
| Jan 19, 2026 | 50.02 | 50.02 | 49.71 | 49.87 | 49.00 | -0.50% | 751 |
| Jan 16, 2026 | 50.26 | 50.65 | 50.11 | 50.12 | 48.95 | -0.24% | 1,546 |
| Jan 15, 2026 | 49.50 | 50.41 | 49.50 | 50.24 | 49.07 | 1.54% | 1,580 |
| Jan 14, 2026 | 50.00 | 50.00 | 49.48 | 49.48 | 48.33 | -1.08% | 687 |
| Jan 13, 2026 | 50.05 | 50.05 | 49.85 | 50.02 | 48.85 | -0.02% | 2,520 |
| Jan 12, 2026 | 50.04 | 50.04 | 49.98 | 50.03 | 48.86 | 0.77% | 453 |
| Jan 9, 2026 | 49.96 | 49.96 | 49.65 | 49.65 | 48.49 | 0.45% | 81 |
| Jan 8, 2026 | 49.30 | 49.43 | 49.30 | 49.43 | 48.28 | -0.74% | 39 |
| Jan 7, 2026 | 49.58 | 49.82 | 49.58 | 49.80 | 48.64 | 0.83% | 30 |
| Jan 6, 2026 | 49.50 | 49.51 | 49.39 | 49.39 | 48.24 | -1.24% | 2,111 |
| Jan 5, 2026 | 50.14 | 50.14 | 49.92 | 50.01 | 48.84 | -0.06% | 190 |
| Jan 2, 2026 | 50.19 | 50.19 | 49.81 | 50.04 | 48.87 | 0.42% | 107 |
| Dec 31, 2025 | 49.77 | 50.05 | 49.77 | 49.83 | 48.67 | 1.14% | 361 |
| Dec 30, 2025 | 50.19 | 50.19 | 49.27 | 49.27 | 48.12 | -0.08% | 115 |
| Dec 29, 2025 | 49.60 | 50.20 | 49.15 | 49.31 | 48.16 | -0.68% | 2,207 |
| Dec 24, 2025 | 50.29 | 50.29 | 49.65 | 49.65 | 48.49 | -1.08% | 25 |
| Dec 23, 2025 | 50.31 | 50.34 | 50.19 | 50.19 | 49.02 | -0.16% | 232 |
| Dec 22, 2025 | 50.26 | 50.30 | 50.23 | 50.27 | 49.10 | 0.02% | 6,464 |
| Dec 19, 2025 | 50.27 | 50.29 | 50.26 | 50.26 | 49.09 | 1.51% | 12 |
| Dec 18, 2025 | 49.64 | 49.64 | 49.51 | 49.51 | 48.36 | -0.08% | 12 |
| Dec 17, 2025 | 49.55 | 49.56 | 49.32 | 49.55 | 48.39 | -0.72% | 337 |
| Dec 16, 2025 | 49.92 | 50.01 | 49.91 | 49.91 | 48.75 | 0.06% | 48 |
| Dec 15, 2025 | 49.59 | 49.88 | 49.54 | 49.88 | 48.72 | 0.77% | 669 |
| Dec 12, 2025 | 50.10 | 50.10 | 49.50 | 49.50 | 48.07 | -1.16% | 1,610 |
| Dec 11, 2025 | 49.96 | 50.08 | 49.69 | 50.08 | 48.64 | 0.81% | 2,183 |
| Dec 10, 2025 | 49.84 | 49.84 | 49.50 | 49.68 | 48.25 | -0.14% | 3,827 |
| Dec 9, 2025 | 49.80 | 49.90 | 49.73 | 49.75 | 48.31 | -0.50% | 1,496 |
| Dec 8, 2025 | 50.05 | 50.05 | 49.80 | 50.00 | 48.56 | -0.44% | 1,290 |
| Dec 5, 2025 | 50.25 | 50.34 | 50.13 | 50.22 | 48.77 | 0.12% | 844 |
| Dec 4, 2025 | 50.40 | 50.40 | 50.00 | 50.16 | 48.71 | -0.75% | 1,429 |
| Dec 3, 2025 | 50.55 | 50.57 | 50.50 | 50.54 | 49.08 | 0.08% | 1,682 |
| Dec 2, 2025 | 50.64 | 50.64 | 50.42 | 50.50 | 49.04 | -0.69% | 9,761 |
| Dec 1, 2025 | 51.01 | 51.01 | 50.85 | 50.85 | 49.38 | -0.16% | 29 |
| Nov 28, 2025 | 50.96 | 51.00 | 50.93 | 50.93 | 49.46 | -0.27% | 432 |