JPMorgan Global Select Equity (Hedged) Active ETF (ASX:JGLO)
Australia
· Delayed Price · Currency is AUD 60.02
-0.14 (-0.23%)
Last updated: Dec 3, 2025, 10:00 AM AEST
ASX:JGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.47 | 59.77 | 59.47 | 59.77 | 59.77 | -0.42% | 25 |
| Dec 3, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.23% | 1 |
| Dec 2, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.17% | 415 |
| Nov 28, 2025 | 60.12 | 60.27 | 59.96 | 60.26 | 60.26 | 0.35% | 263 |
| Nov 27, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.12% | 4 |
| Nov 25, 2025 | 59.95 | 59.98 | 59.95 | 59.98 | 59.98 | 0.59% | 5 |
| Nov 24, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -0.96% | 1 |
| Nov 20, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -1.15% | 2,810 |
| Nov 11, 2025 | 60.42 | 60.91 | 60.42 | 60.91 | 60.91 | 0.81% | 1,333 |
| Nov 10, 2025 | 61.00 | 61.00 | 60.42 | 60.42 | 60.42 | - | 200 |
| Nov 7, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.46% | 500 |
| Nov 4, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.18% | 15 |
| Nov 3, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.26% | 4 |
| Oct 31, 2025 | 60.71 | 60.97 | 60.70 | 60.97 | 60.97 | 0.56% | 912 |
| Oct 30, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.28% | 277 |
| Oct 20, 2025 | 60.47 | 60.47 | 60.46 | 60.46 | 60.46 | 0.10% | 5 |
| Oct 17, 2025 | 60.01 | 60.40 | 60.00 | 60.40 | 60.40 | -0.35% | 1,976 |
| Oct 16, 2025 | 60.58 | 60.62 | 60.58 | 60.61 | 60.61 | 1.27% | 804 |
| Oct 14, 2025 | 59.98 | 59.98 | 59.85 | 59.85 | 59.85 | -0.10% | 68 |
| Oct 13, 2025 | 60.18 | 60.18 | 59.90 | 59.91 | 59.91 | -0.45% | 604 |
| Oct 9, 2025 | 60.24 | 60.24 | 60.18 | 60.18 | 60.18 | -0.40% | 4 |
| Oct 8, 2025 | 60.39 | 60.42 | 60.39 | 60.42 | 60.42 | 0.13% | 50 |
| Oct 6, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.32% | 1 |
| Oct 3, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 1.04% | 1 |
| Oct 2, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.61% | 7 |
| Oct 1, 2025 | 59.26 | 59.26 | 59.17 | 59.17 | 59.17 | 0.31% | 102 |
| Sep 24, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 1.44% | 10 |
| Sep 15, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.10% | 162 |
| Sep 11, 2025 | 58.09 | 58.40 | 58.08 | 58.09 | 58.09 | -2.16% | 1,081 |
| Sep 4, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.30% | 1 |
| Sep 3, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.07% | 83 |
| Sep 2, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.25% | 84 |
| Sep 1, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -1.34% | 102 |
| Aug 22, 2025 | 59.87 | 59.87 | 59.80 | 59.80 | 59.80 | -0.27% | 2,527 |
| Aug 21, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.54% | 333 |
| Aug 18, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.29% | 2 |
| Aug 15, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 2.71% | 12 |
| Aug 8, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 310 |
| Aug 7, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 1 |
| Aug 4, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.55% | 9 |
| Aug 1, 2025 | 59.30 | 59.30 | 58.81 | 58.81 | 58.81 | -0.86% | 19 |
| Jul 31, 2025 | 59.54 | 59.54 | 59.32 | 59.32 | 59.32 | 2.05% | 38 |
| Jul 24, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - | 17 |
| Jul 21, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.31% | 2 |
| Jul 17, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.99% | 41 |
| Jul 14, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - | 1 |
| Jul 8, 2025 | 57.67 | 57.67 | 57.38 | 57.38 | 57.38 | -1.02% | 580 |
| Jun 30, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.28 | 1.17% | 17 |
| Jun 27, 2025 | 57.32 | 57.32 | 57.30 | 57.30 | 56.62 | 0.86% | 131 |
| Jun 23, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.14 | 0.73% | 116 |
| Jun 18, 2025 | 56.60 | 56.68 | 56.40 | 56.40 | 55.73 | 0.30% | 89 |
| Jun 17, 2025 | 56.48 | 56.48 | 56.22 | 56.23 | 55.56 | -0.44% | 5 |
| Jun 16, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 55.81 | -0.28% | 52 |
| Jun 13, 2025 | 56.50 | 56.64 | 56.20 | 56.64 | 55.97 | 0.43% | 553 |
| Jun 10, 2025 | 56.64 | 56.65 | 56.40 | 56.40 | 55.73 | 0.12% | 57 |