Skip to main content
Lyndon Swasbrook - JPMorgan Global Research Index Equity Active ETF (ASX:JRHG)
Australia flag Australia · Delayed Price · Currency is AUD
76.33
+0.32 (0.42%)
Last updated: Apr 28, 2026, 3:51 PM AEST

ASX:JRHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.2076.3376.2076.3376.330.42%13
Apr 24, 202675.9876.0175.9876.0176.010.08%809
Apr 23, 202675.9575.9575.9575.9575.95-0.41%18
Apr 22, 202676.0276.2776.0276.2676.26-0.22%642
Apr 21, 202676.3676.4376.3676.4376.431.10%1,859
Apr 20, 202676.0376.0375.5775.6075.60-0.03%793
Apr 17, 202675.3275.6275.3275.6275.620.19%501
Apr 16, 202675.6975.7575.4875.4875.480.47%258
Apr 15, 202675.2175.2475.1175.1375.130.98%74
Apr 14, 202674.1174.4074.1174.4074.402.10%262
Apr 13, 202673.2973.3072.8772.8772.87-1.37%267
Apr 10, 202674.0074.0073.8073.8873.880.97%1,845
Apr 9, 202673.3573.3573.1773.1773.17-0.68%3
Apr 8, 202673.3274.1173.3273.6773.674.32%759
Apr 7, 202671.5471.5470.6270.6270.620.57%64
Apr 2, 202671.5571.5570.2270.2270.22-0.43%517
Apr 1, 202670.5070.5270.4870.5270.522.07%127
Mar 31, 202668.4269.1868.2469.0969.090.52%1,230
Mar 30, 202668.6268.7368.1568.7368.73-1.70%537
Mar 27, 202670.2270.2269.9269.9269.92-1.52%8
Mar 26, 202671.1771.1770.7771.0071.00-0.24%970
Mar 25, 202671.1771.1771.1771.1771.171.01%543
Mar 24, 202670.5170.5170.4670.4670.461.05%133
Mar 23, 202669.7269.7369.7269.7369.73-2.19%300
Mar 20, 202671.3871.3871.2971.2971.29-0.32%13
Mar 19, 202671.4471.6271.4471.5271.52-1.91%1,235
Mar 18, 202672.5672.9172.5672.9172.911.11%152
Mar 17, 202672.1172.1172.1172.1172.110.31%14
Mar 16, 202671.7771.9071.7771.8971.89-0.28%440
Mar 13, 202671.8172.2171.8172.0972.09-0.11%684
Mar 12, 202672.4572.4572.1672.1772.17-1.60%209
Mar 11, 202673.0973.3473.0973.3473.340.87%144
Mar 10, 202672.7172.7172.7172.7172.712.80%24
Mar 9, 202671.1771.2170.7370.7370.73-3.60%22,196
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