First Sentier Geared Australian Share Fund (ASX:LEVR)
Australia · Delayed Price · Currency is AUD 1.365
-0.005 (-0.36%)
Last updated: Apr 30, 2026, 3:02 PM AEST
ASX:LEVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 3,856 |
| Apr 29, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 110,770 |
| Apr 28, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -1.06% | 16,845 |
| Apr 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | 18 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 27,893 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | 25,018 |
| Apr 22, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 15,578 |
| Apr 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.54% | 1,318 |
| Apr 20, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.20% | 2,828 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.34% | 15,678 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.34% | 30,650 |
| Apr 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 7,548 |
| Apr 14, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.41% | 8,250 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.02% | 80,319 |
| Apr 10, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 1,940 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 9,657 |
| Apr 8, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 8.76% | 87,315 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 3.01% | 475 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -1.12% | 39,379 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.28% | 12,500 |
| Mar 31, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.14% | 22,292 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -1.92% | 39,803 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 62,683 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 67,083 |
| Mar 25, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 3.13% | 16,362 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | 0.39% | 31,271 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -2.67% | 35,905 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.13% | 2,175 |
| Mar 19, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -4.33% | 35,722 |
| Mar 18, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.84% | 211,615 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.37% | 65,643 |
| Mar 16, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 230,483 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 6,541 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -3.48% | 227,554 |
| Mar 11, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 46,412 |
| Mar 10, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 6.67% | 17,907 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.35 | 1.35 | 1.35 | -10.00% | 76,229 |
| Mar 6, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -1.32% | 12,551 |
| Mar 5, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 2.36% | 25,575 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.81% | 11,242 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 94,335 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 58,473 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.61% | 4,687 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | 2,965 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.60% | 31,970 |
| Feb 20, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.32% | 69,049 |
| Feb 19, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.28% | 112,227 |
| Feb 18, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 1.66% | 26,376 |
| Feb 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.37% | 151,410 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.53% | 2,747 |