Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JREG)
Australia
· Delayed Price · Currency is AUD 81.19
+0.68 (0.84%)
At close: Mar 5, 2026
ASX:JREG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.19 | 81.28 | 80.76 | 80.76 | 80.76 | -0.53% | 287 |
| Mar 5, 2026 | 82.01 | 82.01 | 80.82 | 81.19 | 81.19 | 0.84% | 593 |
| Mar 4, 2026 | 80.70 | 80.74 | 80.34 | 80.51 | 80.51 | -0.24% | 1,140 |
| Mar 3, 2026 | 81.26 | 81.26 | 80.65 | 80.70 | 80.70 | -0.71% | 21 |
| Mar 2, 2026 | 81.55 | 81.55 | 81.24 | 81.28 | 81.28 | -0.62% | 242 |
| Feb 27, 2026 | 81.97 | 81.97 | 81.58 | 81.79 | 81.79 | -0.22% | 1,377 |
| Feb 26, 2026 | 81.97 | 82.01 | 81.97 | 81.97 | 81.97 | 0.23% | 45 |
| Feb 25, 2026 | 82.00 | 82.03 | 81.54 | 81.78 | 81.78 | -0.18% | 703 |
| Feb 24, 2026 | 81.65 | 81.93 | 81.56 | 81.93 | 81.93 | -0.02% | 108 |
| Feb 23, 2026 | 81.92 | 81.95 | 81.86 | 81.95 | 81.95 | -0.46% | 296 |
| Feb 20, 2026 | 82.21 | 82.35 | 81.94 | 82.33 | 82.33 | 0.15% | 4,110 |
| Feb 19, 2026 | 81.84 | 82.21 | 81.80 | 82.21 | 82.21 | 0.55% | 977 |
| Feb 18, 2026 | 81.16 | 81.76 | 81.15 | 81.76 | 81.76 | 0.79% | 2,742 |
| Feb 17, 2026 | 81.22 | 81.56 | 81.12 | 81.12 | 81.12 | -0.26% | 627 |
| Feb 16, 2026 | 81.34 | 81.72 | 81.12 | 81.33 | 81.33 | -0.12% | 983 |
| Feb 13, 2026 | 81.41 | 81.43 | 81.07 | 81.43 | 81.43 | -0.78% | 137 |
| Feb 12, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.15% | 4 |
| Feb 11, 2026 | 82.48 | 82.48 | 81.85 | 82.19 | 82.19 | -0.41% | 968 |
| Feb 10, 2026 | 81.98 | 82.53 | 81.95 | 82.53 | 82.53 | 0.21% | 4,601 |
| Feb 9, 2026 | 81.31 | 82.88 | 81.31 | 82.36 | 82.36 | 1.29% | 187 |
| Feb 6, 2026 | 82.07 | 82.07 | 81.31 | 81.31 | 81.31 | -0.93% | 541 |
| Feb 5, 2026 | 82.34 | 82.58 | 82.07 | 82.07 | 82.07 | 0.28% | 1,026 |
| Feb 4, 2026 | 81.80 | 81.86 | 81.80 | 81.84 | 81.84 | -1.58% | 2,247 |
| Feb 3, 2026 | 83.61 | 83.61 | 82.51 | 83.15 | 83.15 | 0.86% | 45,124 |
| Feb 2, 2026 | 82.61 | 82.84 | 82.44 | 82.44 | 82.44 | -0.19% | 428 |
| Jan 30, 2026 | 82.33 | 82.60 | 82.29 | 82.60 | 82.60 | 0.60% | 1,194 |
| Jan 29, 2026 | 81.95 | 82.43 | 81.95 | 82.11 | 82.11 | -1.42% | 1,160 |
| Jan 28, 2026 | 83.17 | 83.30 | 83.17 | 83.29 | 83.29 | -0.30% | 621 |
| Jan 27, 2026 | 83.50 | 83.55 | 83.24 | 83.54 | 83.54 | 0.05% | 579 |
| Jan 23, 2026 | 83.83 | 83.94 | 83.50 | 83.50 | 83.50 | -0.39% | 64 |
| Jan 22, 2026 | 84.46 | 84.47 | 83.44 | 83.83 | 83.83 | 0.35% | 4,752 |
| Jan 21, 2026 | 83.70 | 83.84 | 83.47 | 83.54 | 83.54 | -0.61% | 3,457 |
| Jan 20, 2026 | 85.15 | 85.15 | 84.05 | 84.05 | 84.05 | -1.29% | 299 |
| Jan 19, 2026 | 85.80 | 85.80 | 84.93 | 85.15 | 85.15 | -0.83% | 1,196 |
| Jan 16, 2026 | 85.42 | 85.86 | 85.42 | 85.86 | 85.86 | -0.02% | 135 |
| Jan 15, 2026 | 85.41 | 85.93 | 85.31 | 85.88 | 85.88 | 0.12% | 1,243 |
| Jan 14, 2026 | 86.03 | 86.08 | 85.78 | 85.78 | 85.78 | -0.03% | 945 |
| Jan 13, 2026 | 85.61 | 85.82 | 85.42 | 85.81 | 85.81 | 0.22% | 455 |
| Jan 12, 2026 | 85.63 | 85.63 | 85.53 | 85.62 | 85.62 | 0.27% | 529 |
| Jan 9, 2026 | 85.51 | 85.51 | 85.39 | 85.39 | 85.39 | 0.32% | 253 |
| Jan 8, 2026 | 85.16 | 85.17 | 85.12 | 85.12 | 85.12 | 0.42% | 407 |
| Jan 7, 2026 | 85.33 | 85.38 | 84.76 | 84.76 | 84.76 | -0.35% | 10,192 |
| Jan 6, 2026 | 85.08 | 85.10 | 85.06 | 85.06 | 85.06 | -0.02% | 4,493 |
| Jan 5, 2026 | 84.37 | 85.69 | 84.37 | 85.08 | 85.08 | 0.40% | 5,376 |
| Jan 2, 2026 | 84.67 | 84.74 | 84.39 | 84.74 | 84.74 | 0.09% | 8 |
| Dec 31, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.14% | 161 |
| Dec 30, 2025 | 84.62 | 84.62 | 84.54 | 84.54 | 84.54 | -0.39% | 65 |
| Dec 29, 2025 | 84.95 | 84.96 | 84.87 | 84.87 | 84.87 | 0.24% | 238 |
| Dec 24, 2025 | 84.83 | 84.88 | 84.54 | 84.67 | 84.67 | -0.11% | 747 |
| Dec 23, 2025 | 85.09 | 85.09 | 84.76 | 84.76 | 84.76 | -0.42% | 2,036 |
| Dec 22, 2025 | 85.48 | 85.50 | 85.12 | 85.12 | 85.12 | 1.06% | 93 |
| Dec 19, 2025 | 84.41 | 84.41 | 84.01 | 84.23 | 84.23 | 0.20% | 4,727 |
| Dec 18, 2025 | 83.70 | 84.06 | 83.66 | 84.06 | 84.06 | -0.11% | 3,012 |
| Dec 17, 2025 | 83.90 | 84.39 | 83.90 | 84.15 | 84.15 | - | 6,529 |
| Dec 16, 2025 | 84.48 | 84.48 | 84.15 | 84.15 | 84.15 | -0.27% | 861 |
| Dec 15, 2025 | 84.51 | 84.55 | 84.37 | 84.38 | 84.38 | -0.71% | 1,913 |
| Dec 12, 2025 | 84.76 | 84.99 | 84.75 | 84.98 | 84.98 | 0.71% | 2,790 |
| Dec 11, 2025 | 84.48 | 84.48 | 84.20 | 84.38 | 84.38 | 0.32% | 6,321 |
| Dec 10, 2025 | 84.53 | 84.53 | 84.08 | 84.11 | 84.11 | -0.49% | 659 |
| Dec 9, 2025 | 84.48 | 84.79 | 84.43 | 84.52 | 84.52 | -0.19% | 2,221 |
| Dec 8, 2025 | 84.75 | 84.75 | 84.63 | 84.68 | 84.68 | -0.25% | 373 |
| 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 |