Skip to main content
Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JRHG)
Australia flag Australia · Delayed Price · Currency is AUD
70.96
-2.41 (-3.28%)
Last updated: Mar 9, 2026, 12:28 PM AEST

ASX:JRHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202673.5373.5373.3773.3773.37-0.20%77
Mar 5, 202674.1074.1073.5273.5273.520.55%167
Mar 4, 202672.6373.1272.6373.1273.12-1.50%519
Mar 3, 202674.4374.4374.1474.2374.23-0.03%46
Mar 2, 202674.9574.9573.9874.2574.25-0.95%158
Feb 27, 202674.5874.9874.5874.9674.960.03%842
Feb 26, 202674.8074.9474.8074.9474.940.33%330
Feb 25, 202674.7074.7074.6974.6974.690.82%11
Feb 24, 202674.0874.0874.0874.0874.08-0.30%51
Feb 23, 202674.4174.7274.1274.3074.30-0.34%89,241
Feb 20, 202674.3274.5574.3274.5574.55-0.27%425
Feb 19, 202674.3074.7574.3074.7574.750.85%1,328
Feb 18, 202674.1474.2074.0074.1274.120.73%1,995
Feb 17, 202673.9573.9573.4273.5873.58-0.67%5,725
Feb 16, 202673.8074.1373.7174.0874.080.14%1,406
Feb 13, 202674.2074.2073.7573.9873.98-1.40%2,588
Feb 12, 202674.8275.1174.8275.0375.030.28%1,850
Feb 11, 202674.8274.8274.6474.8274.82-0.17%997
Feb 10, 202674.8474.9674.8474.9574.950.32%3,145
Feb 9, 202674.7774.7874.4074.7174.712.58%1,254
Feb 6, 202672.8472.8472.7372.8372.83-1.22%34
Feb 5, 202673.9573.9573.5473.7373.73-0.79%88
Feb 4, 202674.4074.7574.2074.3274.32-0.23%2,083
Feb 3, 202674.7574.8074.4474.4974.491.51%145
Feb 2, 202674.1074.1073.2773.3873.38-0.97%1,466
Jan 30, 202673.9474.1073.6374.1074.10-0.50%3,796
Jan 29, 202674.3074.4774.3074.4774.47-0.19%521
Jan 28, 202674.4574.6174.3574.6174.610.59%620
Jan 27, 202674.0874.3473.8074.1774.170.75%251
Jan 23, 202673.8873.9773.6273.6273.62-0.63%304
Jan 22, 202673.7874.0973.7574.0974.091.53%827
Jan 21, 202672.6772.9772.6772.9772.97-0.14%2,220
Jan 20, 202673.4573.4573.0773.0773.07-0.71%11
Jan 19, 202673.6273.6273.5873.5973.59-1.13%921
Jan 16, 202674.0674.4374.0474.4374.430.80%1,943
Jan 15, 202673.7574.0373.7573.8473.84-0.65%69
Jan 14, 202674.0074.3274.0074.3274.320.31%499
Jan 13, 202674.3574.3574.0974.0974.090.41%16
Jan 12, 202674.2474.2673.7973.7973.790.38%209
Jan 9, 202673.5173.8573.5173.5173.510.18%91
Jan 8, 202673.7773.8273.3873.3873.38-0.50%635
Jan 7, 202674.0774.0773.7573.7573.75-0.01%8
Jan 6, 202673.3973.7673.3973.7673.760.53%259
Jan 5, 202673.0273.3773.0273.3773.370.11%75
Jan 2, 202673.0873.2972.7673.2973.290.45%590
Dec 31, 202572.9672.9672.9672.9672.96-0.56%8
Dec 30, 202573.3773.3773.3773.3773.370.16%47
Dec 24, 202573.1973.2772.9873.2573.250.16%988
Dec 23, 202572.9673.1672.9673.1373.130.25%277
Dec 22, 202572.6872.9572.6872.9572.951.76%34
Dec 18, 202571.3871.6971.3871.6971.69-0.55%798
Dec 17, 202571.9772.1071.9572.0972.090.11%166
Dec 16, 202572.2872.5172.0172.0172.01-0.85%11,571
Dec 15, 202572.4672.6372.2972.6372.63-0.48%753
Dec 12, 202572.7073.1172.6372.9872.981.18%1,738
Dec 11, 202572.5072.5072.1272.1372.13-0.26%42
Dec 10, 202572.4072.4072.2572.3272.320.10%565
Dec 9, 202572.4472.5372.2572.2572.25-0.15%410
Dec 8, 202572.5272.5272.3072.3672.36-0.28%164
Dec 5, 202572.4972.5672.4972.5672.560.35%49
Dec 4, 202572.3972.3972.1572.3172.31-0.12%172
Dec 3, 202572.4572.4572.4072.4072.400.99%29
Dec 2, 202571.9071.9671.6171.6971.69-0.39%976
Dec 1, 202572.0072.0071.6171.9771.97-0.04%664
Nov 28, 202572.1272.1271.7272.0072.000.46%366
Nov 27, 202572.0872.0971.6771.6771.67-240
Nov 26, 202571.4771.6771.3171.6771.671.42%947
Nov 25, 202570.8470.8470.4670.6770.670.66%19
Nov 24, 202570.0670.2970.0370.2170.211.17%2,794
Nov 21, 202569.3669.5569.3169.4069.40-2.17%321
Nov 20, 202570.7071.1570.6970.9470.941.91%3,228
Nov 19, 202570.0470.0469.6169.6169.61-0.64%2,461
Nov 18, 202570.4170.6569.7770.0670.06-2.03%2,932
Nov 17, 202571.2871.5571.2471.5171.510.28%445
Nov 14, 202571.2271.3171.2271.3171.31-1.80%92
Nov 13, 202572.6072.6272.3972.6272.620.65%99
Nov 12, 202572.1572.1572.1572.1572.150.03%23
Nov 11, 202571.7872.1371.7872.1372.131.46%958
Nov 10, 202571.1071.1071.0071.0971.090.20%1,648
Nov 7, 202570.6170.9570.6170.9570.95-1.23%289
Nov 6, 202571.8371.8371.8371.8371.831.96%2,299
Nov 5, 202570.7470.7470.3870.4570.45-1.72%1,582
Nov 4, 202571.8871.9071.6671.6871.68-0.18%499
Nov 3, 202571.8571.8571.8171.8171.81-0.19%522
Oct 31, 202571.9771.9871.8971.9571.95-0.10%533
Oct 30, 202572.1772.4872.0272.0272.02-0.70%1,900
Oct 29, 202572.0472.5372.0472.5372.530.29%210
Oct 28, 202572.0472.3271.9572.3272.320.25%2,002
Oct 27, 202572.0272.1472.0272.1472.141.68%483
Oct 24, 202571.2771.3470.9570.9570.950.24%816
Oct 23, 202570.6570.9270.6270.7870.78-0.56%947
Oct 22, 202570.7271.1870.7271.1871.180.35%352
Oct 21, 202571.0371.0770.9170.9370.930.68%47
Oct 20, 202570.2870.4670.2570.4570.451.28%1,972
Oct 17, 202569.5669.5669.5669.5669.56-1.04%168
Oct 16, 202570.2070.2970.1770.2970.290.10%419
Oct 15, 202570.2470.2470.0170.2270.220.92%3,011
Oct 14, 202570.2670.2869.5869.5869.58-0.09%1,450
Oct 13, 202569.9869.9869.6469.6469.64-2.18%526
Oct 9, 202570.9971.1970.9971.1971.190.45%42