First Sentier Geared Australian Share Fund (ASX:LEVR)
Australia · Delayed Price · Currency is AUD 1.485
-0.030 (-1.98%)
Last updated: Sep 1, 2026, 11:46 AM AEST
ASX:LEVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.68% | 271,519 |
| Aug 27, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.56% | 238,177 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 168,700 |
| Aug 25, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.64% | 232,142 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.34% | 150,000 |
| Aug 21, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | -0.99% | 75,033 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | 112,109 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 170,882 |
| Aug 18, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.33% | 30,992 |
| Aug 17, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | 257,029 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.29% | 137,619 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 9,640 |
| Aug 12, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.95% | 123,613 |
| Aug 11, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 80,872 |
| Aug 10, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 193,097 |
| Aug 7, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | - | 169,203 |
| Aug 6, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 174,970 |
| Aug 5, 2026 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 7.09% | 301,739 |
| Aug 3, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 78,110 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.01% | 152,528 |
| Jul 30, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 29,117 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 2.40% | 106,616 |
| Jul 28, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.46% | 236,407 |
| Jul 27, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.89% | 115,642 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -3.15% | 164,261 |
| Jul 23, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 1.06% | 255,130 |
| Jul 22, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 156,587 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 85,988 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 1.08% | 196,129 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.77% | 86,222 |
| Jul 16, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 178,228 |
| Jul 15, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.52% | 9,590 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 34 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.76% | 15,767 |
| Jul 10, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 57,051 |
| Jul 8, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -1.40% | 52,055 |
| Jul 7, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.35% | 188,477 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.50% | 15 |
| Jul 3, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 27,486 |
| Jul 2, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -3.19% | 33,013 |
| Jun 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 1.42% | 44,444 |
| Jun 29, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.40 | 1.81% | 190,600 |
| Jun 26, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.54% | 2,599 |
| Jun 25, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.38 | -0.89% | 14,337 |
| Jun 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 181,153 |
| Jun 23, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.78% | 115,305 |
| Jun 22, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | -0.71% | 63,423 |
| Jun 19, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.41 | -3.08% | 41,048 |
| Jun 18, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 353,185 |
| Jun 17, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.42% | 90,237 |