Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JREG)
Australia
· Delayed Price · Currency is AUD 84.84
-0.24 (-0.28%)
At close: Dec 4, 2025
ASX:JREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.67 | 85.67 | 84.76 | 84.89 | 84.89 | 0.06% | 673 |
| Dec 4, 2025 | 84.99 | 84.99 | 84.83 | 84.84 | 84.84 | -0.28% | 2,089 |
| Dec 3, 2025 | 84.95 | 85.14 | 84.95 | 85.08 | 85.08 | 0.06% | 308 |
| Dec 2, 2025 | 84.73 | 85.25 | 84.73 | 85.03 | 85.03 | 0.02% | 401 |
| Dec 1, 2025 | 85.00 | 85.01 | 85.00 | 85.01 | 85.01 | -2.35% | 136 |
| Nov 28, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 2.26% | 5 |
| Nov 27, 2025 | 85.44 | 85.44 | 85.10 | 85.14 | 85.14 | -0.32% | 1,796 |
| Nov 26, 2025 | 85.02 | 85.42 | 85.00 | 85.41 | 85.41 | 0.73% | 559 |
| Nov 25, 2025 | 84.00 | 84.81 | 84.00 | 84.79 | 84.79 | 1.34% | 4,614 |
| Nov 24, 2025 | 84.14 | 84.16 | 83.66 | 83.67 | 83.67 | 0.41% | 956 |
| Nov 21, 2025 | 84.66 | 84.66 | 82.92 | 83.33 | 83.33 | -1.57% | 936 |
| Nov 20, 2025 | 84.06 | 84.66 | 84.04 | 84.66 | 84.66 | 1.62% | 6,320 |
| Nov 19, 2025 | 82.71 | 83.46 | 82.71 | 83.31 | 83.31 | -0.29% | 1,826 |
| Nov 18, 2025 | 84.22 | 84.24 | 83.55 | 83.55 | 83.55 | -1.49% | 1,728 |
| Nov 17, 2025 | 84.52 | 84.81 | 84.29 | 84.81 | 84.81 | 0.28% | 7,025 |
| Nov 14, 2025 | 85.40 | 85.40 | 84.18 | 84.57 | 84.57 | -1.23% | 2,590 |
| Nov 13, 2025 | 85.68 | 85.68 | 85.20 | 85.62 | 85.62 | -0.19% | 231 |
| Nov 12, 2025 | 85.71 | 85.78 | 85.71 | 85.78 | 85.78 | 0.41% | 541 |
| Nov 11, 2025 | 85.33 | 85.43 | 85.12 | 85.43 | 85.43 | 1.21% | 2,655 |
| Nov 10, 2025 | 85.00 | 85.00 | 84.41 | 84.41 | 84.41 | -0.41% | 2,098 |
| Nov 7, 2025 | 84.84 | 84.84 | 84.34 | 84.76 | 84.76 | 0.06% | 2,172 |
| Nov 6, 2025 | 85.13 | 85.20 | 84.71 | 84.71 | 84.71 | 0.25% | 20,407 |
| Nov 5, 2025 | 84.44 | 84.50 | 84.44 | 84.50 | 84.50 | - | 4,318 |
| Nov 4, 2025 | 84.67 | 85.03 | 84.50 | 84.50 | 84.50 | -0.20% | 169 |
| Nov 3, 2025 | 85.21 | 85.36 | 84.67 | 84.67 | 84.67 | -0.70% | 362 |
| Oct 31, 2025 | 85.29 | 85.29 | 85.27 | 85.27 | 85.27 | 0.65% | 5 |
| Oct 30, 2025 | 84.99 | 85.35 | 84.72 | 84.72 | 84.72 | -0.46% | 540 |
| Oct 29, 2025 | 85.27 | 85.27 | 84.80 | 85.11 | 85.11 | -0.32% | 1,641 |
| Oct 28, 2025 | 85.55 | 85.55 | 85.35 | 85.38 | 85.38 | -0.09% | 1,635 |
| Oct 27, 2025 | 85.41 | 85.46 | 85.41 | 85.46 | 85.46 | 0.64% | 806 |
| Oct 24, 2025 | 84.70 | 84.94 | 84.70 | 84.92 | 84.92 | 0.37% | 7,356 |
| Oct 23, 2025 | 84.73 | 84.73 | 84.56 | 84.61 | 84.61 | -0.34% | 443 |
| Oct 22, 2025 | 84.39 | 84.90 | 84.35 | 84.90 | 84.90 | 0.09% | 1,352 |
| Oct 21, 2025 | 84.70 | 84.87 | 84.64 | 84.82 | 84.82 | 0.58% | 3,676 |
| Oct 20, 2025 | 84.05 | 84.33 | 84.05 | 84.33 | 84.33 | 0.54% | 2,706 |
| Oct 17, 2025 | 84.20 | 84.20 | 83.58 | 83.88 | 83.88 | -0.38% | 981 |
| Oct 16, 2025 | 84.05 | 84.27 | 83.90 | 84.20 | 84.20 | 0.56% | 3,688 |
| Oct 15, 2025 | 83.83 | 83.83 | 83.66 | 83.73 | 83.73 | 0.23% | 938 |
| Oct 14, 2025 | 82.71 | 83.63 | 82.71 | 83.54 | 83.54 | 1.00% | 251 |
| Oct 13, 2025 | 83.72 | 83.72 | 82.71 | 82.71 | 82.71 | -0.89% | 56 |
| Oct 9, 2025 | 83.39 | 83.53 | 83.39 | 83.45 | 83.45 | -0.17% | 355 |
| Oct 8, 2025 | 83.35 | 83.64 | 83.35 | 83.59 | 83.59 | 0.29% | 838 |
| Oct 7, 2025 | 83.28 | 83.35 | 83.28 | 83.35 | 83.35 | -0.19% | 3,008 |
| Oct 6, 2025 | 83.40 | 83.51 | 83.02 | 83.51 | 83.51 | 0.02% | 429 |
| Oct 3, 2025 | 82.95 | 83.49 | 82.95 | 83.49 | 83.49 | 0.75% | 2,583 |
| Oct 2, 2025 | 82.97 | 82.97 | 82.51 | 82.87 | 82.87 | 0.67% | 1,065 |
| Oct 1, 2025 | 82.42 | 82.42 | 82.32 | 82.32 | 82.32 | -0.05% | 152 |
| Sep 30, 2025 | 82.83 | 82.83 | 82.29 | 82.36 | 82.36 | -0.57% | 614 |
| Sep 29, 2025 | 82.85 | 82.87 | 82.80 | 82.83 | 82.83 | 0.47% | 2,022 |
| Sep 26, 2025 | 82.05 | 82.52 | 82.05 | 82.44 | 82.44 | 0.16% | 1,908 |
| Sep 25, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.06% | 60 |
| Sep 24, 2025 | 82.26 | 82.39 | 82.18 | 82.26 | 82.26 | -0.95% | 2,942 |
| Sep 23, 2025 | 82.52 | 83.35 | 82.52 | 83.05 | 83.05 | 0.63% | 3,910 |
| Sep 22, 2025 | 81.90 | 82.58 | 81.90 | 82.53 | 82.53 | 0.77% | 163 |
| Sep 19, 2025 | 82.14 | 82.29 | 81.90 | 81.90 | 81.90 | 0.26% | 1,717 |
| Sep 18, 2025 | 81.08 | 81.69 | 81.02 | 81.69 | 81.69 | 1.52% | 1,248 |
| Sep 17, 2025 | 81.16 | 81.16 | 80.47 | 80.47 | 80.47 | -0.72% | 788 |
| Sep 16, 2025 | 80.95 | 81.38 | 80.95 | 81.05 | 81.05 | 0.14% | 3,843 |
| Sep 15, 2025 | 80.92 | 80.97 | 80.66 | 80.94 | 80.94 | 0.31% | 953 |
| Sep 12, 2025 | 80.79 | 80.98 | 80.65 | 80.69 | 80.69 | -0.43% | 1,124 |
| Sep 11, 2025 | 80.51 | 81.05 | 80.51 | 81.04 | 81.04 | 0.42% | 2,527 |
| Sep 10, 2025 | 81.24 | 81.24 | 80.70 | 80.70 | 80.70 | -0.05% | 393 |
| Sep 9, 2025 | 80.56 | 80.90 | 80.54 | 80.74 | 80.74 | -0.36% | 1,590 |
| Sep 8, 2025 | 81.22 | 81.22 | 81.03 | 81.03 | 81.03 | -0.17% | 5,643 |
| Sep 5, 2025 | 81.69 | 81.69 | 81.12 | 81.17 | 81.17 | 0.35% | 846 |
| Sep 4, 2025 | 80.78 | 80.89 | 80.78 | 80.89 | 80.89 | 0.95% | 340 |
| Sep 3, 2025 | 80.80 | 80.80 | 80.13 | 80.13 | 80.13 | -0.78% | 547 |
| Sep 2, 2025 | 80.74 | 80.76 | 80.43 | 80.76 | 80.76 | 0.46% | 267 |
| Sep 1, 2025 | 81.01 | 81.05 | 80.38 | 80.39 | 80.39 | -1.00% | 776 |
| Aug 29, 2025 | 81.50 | 81.50 | 80.96 | 81.20 | 81.20 | -0.37% | 1,447 |
| Aug 28, 2025 | 81.26 | 81.50 | 81.01 | 81.50 | 81.50 | -0.20% | 749 |
| Aug 27, 2025 | 81.58 | 81.66 | 81.58 | 81.66 | 81.66 | 0.29% | 141 |
| Aug 26, 2025 | 81.52 | 81.52 | 81.20 | 81.42 | 81.42 | -0.59% | 6,778 |
| Aug 25, 2025 | 82.03 | 82.03 | 81.90 | 81.90 | 81.90 | 0.36% | 5 |
| Aug 22, 2025 | 81.79 | 81.79 | 81.50 | 81.61 | 81.61 | -0.21% | 66 |
| Aug 21, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.32% | 54 |
| Aug 20, 2025 | 81.13 | 81.59 | 81.13 | 81.52 | 81.52 | 0.73% | 1,968 |
| Aug 19, 2025 | 81.01 | 81.75 | 80.92 | 80.93 | 80.93 | -0.33% | 5,452 |
| Aug 18, 2025 | 81.33 | 81.34 | 80.90 | 81.20 | 81.20 | 0.01% | 4,423 |
| Aug 15, 2025 | 81.45 | 81.59 | 81.19 | 81.19 | 81.19 | 0.82% | 1,341 |
| Aug 14, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.27% | 376 |
| Aug 13, 2025 | 80.74 | 80.75 | 80.71 | 80.75 | 80.75 | 0.71% | 1,282 |
| Aug 12, 2025 | 79.60 | 80.18 | 79.60 | 80.18 | 80.18 | -0.02% | 2,702 |
| Aug 11, 2025 | 79.47 | 80.30 | 79.47 | 80.20 | 80.20 | 0.92% | 579 |
| Aug 8, 2025 | 79.53 | 79.79 | 79.47 | 79.47 | 79.47 | 0.20% | 528 |
| Aug 7, 2025 | 79.54 | 79.54 | 79.31 | 79.31 | 79.31 | -0.40% | 437 |
| Aug 6, 2025 | 79.57 | 79.63 | 79.25 | 79.63 | 79.63 | -0.62% | 643 |
| Aug 5, 2025 | 79.93 | 80.13 | 79.62 | 80.13 | 80.13 | 1.44% | 118 |
| Aug 4, 2025 | 80.28 | 80.28 | 78.61 | 78.99 | 78.99 | -1.61% | 757 |
| Aug 1, 2025 | 80.13 | 80.68 | 80.13 | 80.28 | 80.28 | -0.84% | 1,390 |
| Jul 31, 2025 | 81.14 | 81.14 | 80.66 | 80.96 | 80.96 | 1.04% | 3,713 |
| Jul 30, 2025 | 80.08 | 80.13 | 80.06 | 80.13 | 80.13 | -0.07% | 1,690 |
| Jul 29, 2025 | 80.19 | 80.23 | 80.07 | 80.19 | 80.19 | -0.06% | 5,938 |
| Jul 28, 2025 | 80.00 | 80.24 | 80.00 | 80.24 | 80.24 | 0.73% | 1,866 |
| Jul 25, 2025 | 79.47 | 79.71 | 79.26 | 79.66 | 79.66 | 0.52% | 3,505 |
| Jul 24, 2025 | 79.49 | 79.51 | 79.25 | 79.25 | 79.25 | 0.47% | 724 |
| Jul 23, 2025 | 79.29 | 79.31 | 78.88 | 78.88 | 78.88 | -0.57% | 3,383 |
| Jul 22, 2025 | 79.36 | 79.45 | 79.10 | 79.33 | 79.33 | -0.01% | 3,760 |
| Jul 21, 2025 | 79.60 | 79.74 | 79.34 | 79.34 | 79.34 | -0.33% | 2,779 |
| Jul 18, 2025 | 79.30 | 79.99 | 79.29 | 79.60 | 79.60 | 0.61% | 2,867 |