Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JRHG)
Australia
· Delayed Price · Currency is AUD 72.56
+0.25 (0.35%)
At close: Dec 5, 2025
ASX:JRHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.49 | 72.56 | 72.49 | 72.56 | 72.56 | 0.35% | 49 |
| Dec 4, 2025 | 72.39 | 72.39 | 72.15 | 72.31 | 72.31 | -0.12% | 172 |
| Dec 3, 2025 | 72.45 | 72.45 | 72.40 | 72.40 | 72.40 | 0.99% | 29 |
| Dec 2, 2025 | 71.90 | 71.96 | 71.61 | 71.69 | 71.69 | -0.39% | 976 |
| Dec 1, 2025 | 72.00 | 72.00 | 71.61 | 71.97 | 71.97 | -0.04% | 664 |
| Nov 28, 2025 | 72.12 | 72.12 | 71.72 | 72.00 | 72.00 | 0.46% | 366 |
| Nov 27, 2025 | 72.08 | 72.09 | 71.67 | 71.67 | 71.67 | - | 240 |
| Nov 26, 2025 | 71.47 | 71.67 | 71.31 | 71.67 | 71.67 | 1.42% | 947 |
| Nov 25, 2025 | 70.84 | 70.84 | 70.46 | 70.67 | 70.67 | 0.66% | 19 |
| Nov 24, 2025 | 70.06 | 70.29 | 70.03 | 70.21 | 70.21 | 1.17% | 2,794 |
| Nov 21, 2025 | 69.36 | 69.55 | 69.31 | 69.40 | 69.40 | -2.17% | 321 |
| Nov 20, 2025 | 70.70 | 71.15 | 70.69 | 70.94 | 70.94 | 1.91% | 3,228 |
| Nov 19, 2025 | 70.04 | 70.04 | 69.61 | 69.61 | 69.61 | -0.64% | 2,461 |
| Nov 18, 2025 | 70.41 | 70.65 | 69.77 | 70.06 | 70.06 | -2.03% | 2,932 |
| Nov 17, 2025 | 71.28 | 71.55 | 71.24 | 71.51 | 71.51 | 0.28% | 445 |
| Nov 14, 2025 | 71.22 | 71.31 | 71.22 | 71.31 | 71.31 | -1.80% | 92 |
| Nov 13, 2025 | 72.60 | 72.62 | 72.39 | 72.62 | 72.62 | 0.65% | 99 |
| Nov 12, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.03% | 23 |
| Nov 11, 2025 | 71.78 | 72.13 | 71.78 | 72.13 | 72.13 | 1.46% | 958 |
| Nov 10, 2025 | 71.10 | 71.10 | 71.00 | 71.09 | 71.09 | 0.20% | 1,648 |
| Nov 7, 2025 | 70.61 | 70.95 | 70.61 | 70.95 | 70.95 | -1.23% | 289 |
| Nov 6, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.96% | 2,299 |
| Nov 5, 2025 | 70.74 | 70.74 | 70.38 | 70.45 | 70.45 | -1.72% | 1,582 |
| Nov 4, 2025 | 71.88 | 71.90 | 71.66 | 71.68 | 71.68 | -0.18% | 499 |
| Nov 3, 2025 | 71.85 | 71.85 | 71.81 | 71.81 | 71.81 | -0.19% | 522 |
| Oct 31, 2025 | 71.97 | 71.98 | 71.89 | 71.95 | 71.95 | -0.10% | 533 |
| Oct 30, 2025 | 72.17 | 72.48 | 72.02 | 72.02 | 72.02 | -0.70% | 1,900 |
| Oct 29, 2025 | 72.04 | 72.53 | 72.04 | 72.53 | 72.53 | 0.29% | 210 |
| Oct 28, 2025 | 72.04 | 72.32 | 71.95 | 72.32 | 72.32 | 0.25% | 2,002 |
| Oct 27, 2025 | 72.02 | 72.14 | 72.02 | 72.14 | 72.14 | 1.68% | 483 |
| Oct 24, 2025 | 71.27 | 71.34 | 70.95 | 70.95 | 70.95 | 0.24% | 816 |
| Oct 23, 2025 | 70.65 | 70.92 | 70.62 | 70.78 | 70.78 | -0.56% | 947 |
| Oct 22, 2025 | 70.72 | 71.18 | 70.72 | 71.18 | 71.18 | 0.35% | 352 |
| Oct 21, 2025 | 71.03 | 71.07 | 70.91 | 70.93 | 70.93 | 0.68% | 47 |
| Oct 20, 2025 | 70.28 | 70.46 | 70.25 | 70.45 | 70.45 | 1.28% | 1,972 |
| Oct 17, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -1.04% | 168 |
| Oct 16, 2025 | 70.20 | 70.29 | 70.17 | 70.29 | 70.29 | 0.10% | 419 |
| Oct 15, 2025 | 70.24 | 70.24 | 70.01 | 70.22 | 70.22 | 0.92% | 3,011 |
| Oct 14, 2025 | 70.26 | 70.28 | 69.58 | 69.58 | 69.58 | -0.09% | 1,450 |
| Oct 13, 2025 | 69.98 | 69.98 | 69.64 | 69.64 | 69.64 | -2.18% | 526 |
| Oct 9, 2025 | 70.99 | 71.19 | 70.99 | 71.19 | 71.19 | 0.45% | 42 |
| Oct 8, 2025 | 70.77 | 70.90 | 70.61 | 70.87 | 70.87 | -0.30% | 396 |
| Oct 7, 2025 | 71.00 | 71.08 | 70.66 | 71.08 | 71.08 | 0.54% | 191 |
| Oct 6, 2025 | 71.03 | 71.07 | 70.70 | 70.70 | 70.70 | -0.10% | 420 |
| Oct 3, 2025 | 70.43 | 70.77 | 70.38 | 70.77 | 70.77 | 0.23% | 1,270 |
| Oct 2, 2025 | 70.46 | 70.61 | 70.16 | 70.61 | 70.61 | 0.60% | 2,541 |
| Oct 1, 2025 | 70.23 | 70.23 | 70.19 | 70.19 | 70.19 | 0.16% | 633 |
| Sep 30, 2025 | 69.73 | 70.08 | 69.73 | 70.08 | 70.08 | -0.03% | 319 |
| Sep 29, 2025 | 70.01 | 70.10 | 69.75 | 70.10 | 70.10 | 1.11% | 358 |
| Sep 26, 2025 | 69.60 | 69.60 | 69.33 | 69.33 | 69.33 | -1.07% | 89 |
| Sep 24, 2025 | 69.94 | 70.08 | 69.94 | 70.08 | 70.08 | -0.06% | 787 |
| Sep 23, 2025 | 70.26 | 70.26 | 70.12 | 70.12 | 70.12 | 0.49% | 15 |
| Sep 22, 2025 | 69.79 | 70.09 | 69.78 | 69.78 | 69.78 | -0.21% | 525 |
| Sep 19, 2025 | 69.63 | 69.99 | 69.63 | 69.93 | 69.93 | 0.97% | 209 |
| Sep 18, 2025 | 69.34 | 69.34 | 69.26 | 69.26 | 69.26 | -0.24% | 994 |
| Sep 17, 2025 | 69.09 | 69.43 | 69.04 | 69.43 | 69.43 | 0.04% | 779 |
| Sep 16, 2025 | 69.39 | 69.40 | 69.36 | 69.40 | 69.40 | 0.46% | 1,304 |
| Sep 15, 2025 | 69.39 | 69.40 | 69.08 | 69.08 | 69.08 | -0.46% | 739 |
| Sep 12, 2025 | 69.07 | 69.47 | 69.07 | 69.40 | 69.40 | 0.59% | 720 |
| Sep 11, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.44% | 54 |
| Sep 10, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.28% | 13 |
| Sep 8, 2025 | 68.32 | 68.50 | 68.32 | 68.50 | 68.50 | 0.06% | 566 |
| Sep 5, 2025 | 68.66 | 68.67 | 68.46 | 68.46 | 68.46 | 1.54% | 280 |
| Sep 3, 2025 | 67.10 | 67.42 | 67.10 | 67.42 | 67.42 | -0.93% | 602 |
| Sep 2, 2025 | 68.23 | 68.23 | 68.05 | 68.05 | 68.05 | -0.09% | 984 |
| Sep 1, 2025 | 68.17 | 68.27 | 67.73 | 68.11 | 68.11 | -0.54% | 8,502 |
| Aug 29, 2025 | 68.20 | 68.50 | 68.20 | 68.48 | 68.48 | 0.26% | 2,367 |
| Aug 28, 2025 | 67.96 | 68.30 | 67.96 | 68.30 | 68.30 | 0.07% | 430 |
| Aug 27, 2025 | 67.97 | 68.25 | 67.96 | 68.25 | 68.25 | 0.90% | 704 |
| Aug 26, 2025 | 67.72 | 67.72 | 67.64 | 67.64 | 67.64 | -0.65% | 1,403 |
| Aug 25, 2025 | 68.20 | 68.20 | 68.02 | 68.08 | 68.08 | 0.67% | 19,878 |
| Aug 22, 2025 | 67.76 | 67.76 | 67.52 | 67.63 | 67.63 | -0.22% | 915 |
| Aug 21, 2025 | 67.82 | 67.82 | 67.75 | 67.78 | 67.78 | 0.06% | 617 |
| Aug 20, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.46% | 268 |
| Aug 19, 2025 | 68.08 | 68.20 | 68.05 | 68.05 | 68.05 | -0.29% | 1,192 |
| Aug 18, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.26% | 39 |
| Aug 15, 2025 | 68.31 | 68.43 | 67.99 | 68.43 | 68.43 | 0.59% | 1,375 |
| Aug 14, 2025 | 68.02 | 68.05 | 68.02 | 68.03 | 68.03 | 0.16% | 659 |
| Aug 13, 2025 | 67.91 | 67.96 | 67.73 | 67.92 | 67.92 | 1.37% | 134 |
| Aug 12, 2025 | 67.18 | 67.18 | 67.00 | 67.00 | 67.00 | -0.65% | 134 |
| Aug 11, 2025 | 67.45 | 67.45 | 67.44 | 67.44 | 67.44 | 0.49% | 82 |
| Aug 8, 2025 | 67.08 | 67.18 | 66.91 | 67.11 | 67.11 | 0.48% | 189 |
| Aug 7, 2025 | 66.83 | 66.91 | 66.79 | 66.79 | 66.79 | 0.42% | 66 |
| Aug 6, 2025 | 66.51 | 66.84 | 66.48 | 66.51 | 66.51 | -0.39% | 156 |
| Aug 5, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.83% | 258 |
| Aug 4, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -1.36% | 23 |
| Aug 1, 2025 | 66.92 | 67.13 | 66.79 | 67.13 | 67.13 | -0.44% | 269 |
| Jul 31, 2025 | 67.38 | 67.75 | 67.38 | 67.43 | 67.43 | -0.01% | 221 |
| Jul 30, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.24% | 91 |
| Jul 29, 2025 | 67.38 | 67.60 | 67.38 | 67.60 | 67.60 | -0.38% | 239 |
| Jul 28, 2025 | 67.54 | 67.86 | 67.54 | 67.86 | 67.86 | 0.44% | 47 |
| Jul 25, 2025 | 67.20 | 67.58 | 67.19 | 67.56 | 67.56 | 0.28% | 35,698 |
| Jul 24, 2025 | 67.23 | 67.37 | 67.09 | 67.37 | 67.37 | 1.13% | 7,309 |
| Jul 23, 2025 | 66.70 | 66.70 | 66.62 | 66.62 | 66.62 | 0.03% | 101 |
| Jul 22, 2025 | 66.60 | 66.62 | 66.37 | 66.60 | 66.60 | 0.02% | 525 |
| Jul 21, 2025 | 66.55 | 66.60 | 66.37 | 66.59 | 66.59 | 0.17% | 482 |
| Jul 18, 2025 | 66.60 | 66.60 | 66.48 | 66.48 | 66.48 | 0.50% | 7,248 |
| Jul 17, 2025 | 65.96 | 66.35 | 65.96 | 66.15 | 66.15 | 0.62% | 546 |
| Jul 16, 2025 | 65.78 | 65.78 | 65.74 | 65.74 | 65.74 | -0.86% | 287 |
| Jul 15, 2025 | 66.28 | 66.50 | 66.28 | 66.31 | 66.31 | 0.38% | 16,204 |