Franklin Global SYSTEMATIC Equity Fund (ASX:FGSE)
Australia · Delayed Price · Currency is AUD 3.630
0.00 (0.00%)
At close: Oct 30, 2026
ASX:FGSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 29,795 |
| Oct 29, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | 184,234 |
| Oct 27, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.82% | 12,799 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | 16,300 |
| Oct 20, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | -0.27% | 11,376 |
| Oct 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 8,367 |
| Oct 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.80% | 8,967 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | 8,107 |
| Oct 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 7,344 |
| Oct 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | 7,364 |
| Oct 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 536 |
| Oct 2, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | 21,728 |
| Sep 30, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.54% | 28,000 |
| Sep 29, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 3,000 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 7,000 |
| Sep 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 13,405 |
| Sep 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.82% | 14,041 |
| Sep 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | 705 |
| Sep 15, 2026 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | 0.55% | 64,000 |
| Sep 11, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 11 |
| Sep 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | 9,657 |
| Sep 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 12,990 |
| Sep 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 8,644 |
| Sep 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 139 |
| Sep 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,915 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 40,279 |
| Aug 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 3,000 |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2,680 |
| Aug 19, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | -0.81% | 100,000 |
| Aug 14, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 0.27% | 17,388 |
| Aug 11, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 1.09% | 23,268 |
| Aug 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 15,379 |
| Aug 5, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 3.37% | 11,656 |
| Jul 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | 14,681 |
| Jul 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | 18,679 |
| Jul 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.41% | 13,006 |
| Jul 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | 16,011 |
| Jul 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | 20,072 |
| Jul 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | 29,532 |
| Jul 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | 8,851 |
| Jul 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | 23,578 |
| Jul 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.10% | 3,310 |
| Jun 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 1.12% | - |
| Jun 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 0.99% | - |
| Jun 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.52 | -1.25% | - |
| Jun 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | 0.84% | - |
| Jun 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | 0.71% | - |
| Jun 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -0.70% | - |
| Jun 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | 0.42% | - |
| Jun 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.52 | -0.14% | - |