ASX - Delayed Quote AUD

Janus Henderson Net Zero Transition Resources Active ETF (Managed Fund) (JZRO.AX)

29.37 +0.71 (+2.48%)
At close: April 19 at 3:45 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 29.29 29.37 29.29 29.37 29.37 30
Apr 18, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 17, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 16, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 15, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 12, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 11, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 10, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 9, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 8, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 5, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 4, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 3, 2024 28.66 28.66 28.66 28.66 28.66 -
Apr 2, 2024 28.66 28.66 28.66 28.66 28.66 -
Mar 28, 2024 28.09 28.66 28.09 28.66 28.66 82
Mar 27, 2024 28.14 28.14 28.14 28.14 28.14 1
Mar 26, 2024 28.19 28.19 28.19 28.19 28.19 252
Mar 25, 2024 28.40 28.40 28.40 28.40 28.40 145
Mar 22, 2024 27.70 27.70 27.70 27.70 27.70 -
Mar 21, 2024 27.70 27.70 27.70 27.70 27.70 -
Mar 20, 2024 27.70 27.70 27.70 27.70 27.70 1
Mar 19, 2024 27.67 27.68 27.67 27.68 27.68 2
Mar 18, 2024 27.65 27.65 27.63 27.63 27.63 3,000
Mar 15, 2024 27.20 27.20 27.20 27.20 27.20 -
Mar 14, 2024 27.20 27.20 27.20 27.20 27.20 -
Mar 13, 2024 27.20 27.20 27.20 27.20 27.20 -
Mar 12, 2024 27.20 27.20 27.20 27.20 27.20 30
Mar 11, 2024 26.84 26.84 26.83 26.83 26.83 2,230
Mar 8, 2024 26.73 26.73 26.73 26.73 26.73 -
Mar 7, 2024 26.73 26.73 26.73 26.73 26.73 -
Mar 6, 2024 26.67 26.74 26.67 26.73 26.73 232
Mar 5, 2024 27.03 27.03 26.85 26.85 26.85 2,122
Mar 4, 2024 26.98 26.98 26.98 26.98 26.98 6
Mar 1, 2024 26.86 26.86 26.86 26.86 26.86 1,190
Feb 29, 2024 26.13 26.13 26.13 26.13 26.13 -
Feb 28, 2024 26.13 26.13 26.13 26.13 26.13 -
Feb 27, 2024 26.33 26.33 26.12 26.13 26.13 3,062
Feb 26, 2024 26.20 26.20 26.20 26.20 26.20 -
Feb 23, 2024 26.20 26.20 26.20 26.20 26.20 -
Feb 22, 2024 26.20 26.20 26.20 26.20 26.20 -
Feb 21, 2024 26.67 26.67 26.20 26.20 26.20 1,659
Feb 20, 2024 26.66 26.67 26.64 26.67 26.67 4,500
Feb 19, 2024 26.23 26.23 26.23 26.23 26.23 -
Feb 16, 2024 26.23 26.23 26.23 26.23 26.23 -
Feb 15, 2024 26.23 26.23 26.23 26.23 26.23 -
Feb 14, 2024 26.34 26.34 26.22 26.23 26.23 3,002
Feb 13, 2024 26.77 26.77 26.75 26.75 26.75 28
Feb 12, 2024 26.57 26.57 26.57 26.57 26.57 -
Feb 9, 2024 26.57 26.57 26.57 26.57 26.57 32
Feb 8, 2024 26.63 26.63 26.63 26.63 26.63 -
Feb 7, 2024 26.65 26.72 26.63 26.63 26.63 8,732
Feb 6, 2024 26.42 26.42 26.36 26.36 26.36 158
Feb 5, 2024 26.96 26.96 26.96 26.96 26.96 -
Feb 2, 2024 26.96 26.96 26.96 26.96 26.96 -
Feb 1, 2024 26.96 26.96 26.96 26.96 26.96 -
Jan 31, 2024 26.83 26.96 26.83 26.96 26.96 2
Jan 30, 2024 26.82 26.82 26.82 26.82 26.82 -
Jan 29, 2024 26.82 26.82 26.82 26.82 26.82 187
Jan 25, 2024 26.74 26.74 26.74 26.74 26.74 15
Jan 24, 2024 26.64 26.64 26.57 26.57 26.57 15
Jan 23, 2024 26.57 26.57 26.57 26.57 26.57 463
Jan 22, 2024 26.61 26.61 26.61 26.61 26.61 -
Jan 19, 2024 26.61 26.61 26.61 26.61 26.61 -
Jan 18, 2024 26.61 26.61 26.61 26.61 26.61 13
Jan 17, 2024 26.94 26.94 26.89 26.89 26.89 6
Jan 16, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 15, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 12, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 11, 2024 26.75 26.75 26.75 26.75 26.75 22
Jan 10, 2024 26.75 26.84 26.68 26.68 26.68 359
Jan 9, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 8, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 5, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 4, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 3, 2024 26.92 26.92 26.75 26.75 26.75 17
Jan 2, 2024 27.06 27.06 27.06 27.06 27.06 159
Dec 29, 2023 26.96 26.96 26.95 26.95 26.95 2,000
Dec 28, 2023 27.18 27.18 27.18 27.18 27.18 9
Dec 27, 2023 27.09 27.09 27.09 27.09 27.09 91
Dec 22, 2023 26.80 26.80 26.80 26.80 26.80 -
Dec 21, 2023 26.80 26.80 26.80 26.80 26.80 1
Dec 20, 2023 26.72 26.72 26.72 26.72 26.72 -
Dec 19, 2023 26.72 26.72 26.72 26.72 26.72 -
Dec 18, 2023 26.72 26.72 26.72 26.72 26.72 -
Dec 15, 2023 26.71 26.72 26.71 26.72 26.72 4,500
Dec 14, 2023 26.11 26.11 26.11 26.11 26.11 -
Dec 13, 2023 26.11 26.11 26.11 26.11 26.11 1
Dec 12, 2023 26.65 26.65 26.09 26.09 26.09 2,699
Dec 11, 2023 25.99 25.99 25.99 25.99 25.99 -
Dec 8, 2023 25.99 25.99 25.99 25.99 25.99 7
Dec 7, 2023 26.26 26.26 26.26 26.26 26.26 -
Dec 6, 2023 26.26 26.26 26.26 26.26 26.26 1
Dec 5, 2023 26.31 26.31 26.26 26.27 26.27 3,000
Dec 4, 2023 25.84 25.84 25.84 25.84 25.84 -
Dec 1, 2023 25.84 25.84 25.84 25.84 25.84 -
Nov 30, 2023 25.84 25.84 25.84 25.84 25.84 -
Nov 29, 2023 25.84 25.84 25.84 25.84 25.84 1
Nov 28, 2023 25.83 25.83 25.83 25.83 25.83 1
Nov 27, 2023 25.83 25.83 25.83 25.83 25.83 -
Nov 24, 2023 25.83 25.83 25.83 25.83 25.83 14
Nov 23, 2023 25.95 25.95 25.95 25.95 25.95 50
Nov 22, 2023 25.71 25.71 25.71 25.71 25.71 -
Nov 21, 2023 25.71 25.71 25.71 25.71 25.71 -
Nov 20, 2023 25.71 25.71 25.71 25.71 25.71 -
Nov 17, 2023 25.71 25.71 25.71 25.71 25.71 -
Nov 16, 2023 25.72 25.72 25.71 25.71 25.71 61
Nov 15, 2023 25.33 25.33 25.33 25.33 25.33 -
Nov 14, 2023 25.24 25.33 25.24 25.33 25.33 726
Nov 13, 2023 24.96 24.96 24.96 24.96 24.96 -
Nov 10, 2023 24.96 24.96 24.96 24.96 24.96 -
Nov 9, 2023 24.96 24.96 24.96 24.96 24.96 -
Nov 8, 2023 24.96 24.96 24.96 24.96 24.96 -
Nov 7, 2023 24.96 24.96 24.96 24.96 24.96 -
Nov 6, 2023 24.96 24.96 24.96 24.96 24.96 -
Nov 3, 2023 24.96 24.96 24.96 24.96 24.96 -
Nov 2, 2023 25.02 25.02 24.96 24.96 24.96 2
Nov 1, 2023 25.11 25.11 25.11 25.11 25.11 696
Oct 31, 2023 24.77 24.77 24.77 24.77 24.77 1
Oct 30, 2023 25.03 25.03 25.03 25.03 25.03 -
Oct 27, 2023 25.03 25.03 25.03 25.03 25.03 17
Oct 26, 2023 24.78 24.78 24.78 24.78 24.78 -
Oct 25, 2023 24.71 24.79 24.71 24.78 24.78 1,779
Oct 24, 2023 24.50 24.50 24.50 24.50 24.50 40
Oct 23, 2023 25.14 25.14 25.14 25.14 25.14 -
Oct 20, 2023 25.14 25.14 25.14 25.14 25.14 -
Oct 19, 2023 25.10 25.14 25.10 25.14 25.14 875
Oct 18, 2023 25.65 25.65 25.65 25.65 25.65 569
Oct 17, 2023 25.30 25.30 25.30 25.30 25.30 -
Oct 16, 2023 25.30 25.30 25.30 25.30 25.30 -
Oct 13, 2023 25.33 25.33 25.30 25.30 25.30 95
Oct 12, 2023 25.54 25.54 25.54 25.54 25.54 -
Oct 11, 2023 25.44 25.58 25.44 25.54 25.54 367
Oct 10, 2023 25.13 25.13 25.13 25.13 25.13 39
Oct 9, 2023 24.84 24.84 24.80 24.80 24.80 578
Oct 6, 2023 24.74 24.75 24.74 24.75 24.75 165
Oct 5, 2023 25.48 25.48 25.48 25.48 25.48 -
Oct 4, 2023 25.90 25.90 25.43 25.48 25.48 6,002
Oct 3, 2023 25.85 25.85 25.85 25.85 25.85 578
Oct 2, 2023 25.92 25.92 25.92 25.92 25.92 -
Sep 29, 2023 25.92 25.93 25.92 25.92 25.92 3,000
Sep 28, 2023 25.83 25.83 25.74 25.77 25.77 237
Sep 27, 2023 25.72 25.78 25.72 25.78 25.78 11
Sep 26, 2023 26.03 26.03 26.03 26.03 26.03 5
Sep 25, 2023 25.87 25.87 25.86 25.86 25.86 425
Sep 22, 2023 26.11 26.11 26.11 26.11 26.11 1
Sep 21, 2023 26.40 26.40 26.40 26.40 26.40 449
Sep 20, 2023 26.57 26.57 26.57 26.57 26.57 147
Sep 19, 2023 27.14 27.14 27.14 27.14 27.14 -
Sep 18, 2023 27.14 27.14 27.14 27.14 27.14 32
Sep 15, 2023 27.21 27.21 27.16 27.16 27.16 21
Sep 14, 2023 26.38 26.38 26.38 26.38 26.38 -
Sep 13, 2023 26.38 26.38 26.38 26.38 26.38 51
Sep 12, 2023 26.53 26.53 26.53 26.53 26.53 -
Sep 11, 2023 26.53 26.53 26.53 26.53 26.53 635
Sep 8, 2023 26.58 26.58 26.41 26.42 26.42 4
Sep 7, 2023 26.79 26.79 26.79 26.79 26.79 5
Sep 6, 2023 26.35 26.35 26.35 26.35 26.35 -
Sep 5, 2023 26.36 26.36 26.35 26.35 26.35 145
Sep 4, 2023 26.15 26.15 26.15 26.15 26.15 -
Sep 1, 2023 26.15 26.15 26.15 26.15 26.15 155
Aug 31, 2023 26.41 26.41 26.38 26.38 26.38 238
Aug 30, 2023 26.82 26.82 26.82 26.82 26.82 1
Aug 29, 2023 26.84 27.02 26.84 27.02 27.02 263
Aug 28, 2023 26.23 26.23 26.16 26.16 26.16 164
Aug 25, 2023 26.37 26.37 26.37 26.37 26.37 1
Aug 24, 2023 26.35 26.35 26.35 26.35 26.35 -
Aug 23, 2023 26.35 26.35 26.35 26.35 26.35 -
Aug 22, 2023 26.35 26.35 26.35 26.35 26.35 197
Aug 21, 2023 26.00 26.00 26.00 26.00 26.00 -
Aug 18, 2023 26.01 26.01 26.00 26.00 26.00 185
Aug 17, 2023 25.90 25.90 25.90 25.90 25.90 26
Aug 16, 2023 26.10 26.10 26.08 26.08 26.08 21
Aug 15, 2023 27.00 27.00 27.00 27.00 27.00 1
Aug 14, 2023 26.89 26.89 26.89 26.89 26.89 -
Aug 11, 2023 26.89 26.89 26.89 26.89 26.89 -
Aug 10, 2023 27.00 27.00 26.89 26.89 26.89 420
Aug 9, 2023 27.44 27.56 27.44 27.46 27.46 427
Aug 8, 2023 27.35 27.35 27.14 27.14 27.14 925
Aug 7, 2023 27.33 27.33 27.33 27.33 27.33 -
Aug 4, 2023 27.33 27.33 27.33 27.33 27.33 80
Aug 3, 2023 27.35 27.45 27.35 27.45 27.45 140
Aug 2, 2023 27.62 27.62 27.62 27.62 27.62 1
Aug 1, 2023 27.80 27.80 27.80 27.80 27.80 84
Jul 31, 2023 27.61 27.61 27.61 27.61 27.61 5
Jul 28, 2023 27.37 27.37 27.36 27.36 27.36 2
Jul 27, 2023 27.43 27.43 27.43 27.43 27.43 80
Jul 26, 2023 27.44 27.55 27.43 27.52 27.52 4,458
Jul 25, 2023 27.12 27.24 27.12 27.24 27.24 984
Jul 24, 2023 27.21 27.21 27.10 27.11 27.11 8,734
Jul 21, 2023 27.26 27.26 27.11 27.22 27.22 309
Jul 20, 2023 27.24 27.24 27.24 27.24 27.24 250
Jul 19, 2023 26.64 26.64 26.64 26.64 26.64 -
Jul 18, 2023 26.64 26.64 26.64 26.64 26.64 -
Jul 17, 2023 26.64 26.64 26.64 26.64 26.64 19
Jul 14, 2023 26.87 26.87 26.87 26.87 26.87 390
Jul 13, 2023 26.95 26.95 26.95 26.95 26.95 -
Jul 12, 2023 26.94 26.95 26.94 26.95 26.95 397
Jul 11, 2023 26.69 26.69 26.69 26.69 26.69 4
Jul 10, 2023 26.43 26.43 26.42 26.42 26.42 1,703
Jul 7, 2023 26.42 26.42 26.42 26.42 26.42 -
Jul 6, 2023 26.90 26.90 26.42 26.42 26.42 12
Jul 5, 2023 26.61 26.85 26.61 26.85 26.85 151
Jul 4, 2023 26.75 26.75 26.75 26.75 26.75 1
Jul 3, 2023 26.60 26.60 26.60 26.60 26.60 -
Jun 30, 2023 0.18 Dividend
Jun 30, 2023 26.60 26.60 26.60 26.60 26.60 12
Jun 29, 2023 26.45 26.45 26.45 26.45 26.27 1
Jun 28, 2023 26.52 26.52 26.43 26.43 26.25 1,979
Jun 27, 2023 26.31 26.32 26.31 26.32 26.14 377
Jun 26, 2023 26.16 26.16 26.16 26.16 25.98 -
Jun 23, 2023 26.19 26.19 26.16 26.16 25.98 200
Jun 22, 2023 26.39 26.39 26.39 26.39 26.21 1
Jun 21, 2023 26.56 26.56 26.56 26.56 26.38 -
Jun 20, 2023 26.57 26.57 26.56 26.56 26.38 306
Jun 19, 2023 26.40 26.40 26.40 26.40 26.22 200
Jun 16, 2023 26.49 26.49 26.49 26.49 26.31 20
Jun 15, 2023 26.29 26.29 26.29 26.29 26.11 8
Jun 14, 2023 26.34 26.34 26.31 26.31 26.13 1,408
Jun 13, 2023 26.40 26.40 26.40 26.40 26.22 1
Jun 9, 2023 26.33 26.33 26.33 26.33 26.15 -
Jun 8, 2023 26.33 26.33 26.33 26.33 26.15 -
Jun 7, 2023 26.33 26.33 26.33 26.33 26.15 1
Jun 6, 2023 26.26 26.26 26.26 26.26 26.08 226
Jun 5, 2023 25.68 25.68 25.68 25.68 25.50 -
Jun 2, 2023 25.68 25.68 25.68 25.68 25.50 -
Jun 1, 2023 25.68 25.68 25.68 25.68 25.50 578
May 31, 2023 25.73 25.73 25.73 25.73 25.55 1
May 30, 2023 25.98 25.98 25.98 25.98 25.80 1
May 29, 2023 26.28 26.28 26.28 26.28 26.10 -
May 26, 2023 26.28 26.28 26.28 26.28 26.10 -
May 25, 2023 26.28 26.28 26.28 26.28 26.10 -
May 24, 2023 26.29 26.29 26.28 26.28 26.10 20
May 23, 2023 26.38 26.38 26.38 26.38 26.20 1
May 22, 2023 26.62 26.62 26.62 26.62 26.44 -
May 19, 2023 26.62 26.62 26.62 26.62 26.44 3
May 18, 2023 26.30 26.30 26.30 26.30 26.12 -
May 17, 2023 26.30 26.30 26.30 26.30 26.12 1
May 16, 2023 26.60 26.60 26.60 26.60 26.42 1
May 15, 2023 26.56 26.56 26.56 26.56 26.38 -
May 12, 2023 26.56 26.56 26.56 26.56 26.38 -
May 11, 2023 26.56 26.56 26.56 26.56 26.38 -
May 10, 2023 26.60 26.60 26.46 26.56 26.38 12
May 9, 2023 26.45 26.45 26.45 26.45 26.27 1
May 8, 2023 26.59 26.59 26.59 26.59 26.41 722
May 5, 2023 26.31 26.31 26.31 26.31 26.13 -
May 4, 2023 26.31 26.31 26.31 26.31 26.13 -
May 3, 2023 26.31 26.31 26.31 26.31 26.13 1
May 2, 2023 26.48 26.48 26.48 26.48 26.30 1
May 1, 2023 26.51 26.51 26.51 26.51 26.33 -
Apr 28, 2023 26.51 26.51 26.51 26.51 26.33 -
Apr 27, 2023 26.51 26.51 26.51 26.51 26.33 -
Apr 26, 2023 26.85 26.85 26.51 26.51 26.33 38
Apr 24, 2023 26.85 26.85 26.85 26.85 26.66 -
Apr 21, 2023 26.85 26.85 26.85 26.85 26.66 1
Apr 20, 2023 26.80 26.80 26.80 26.80 26.62 -
Apr 19, 2023 26.80 26.80 26.80 26.80 26.62 -