First Sentier Geared Australian Share Fund (ASX:LEVR)
Australia · Delayed Price · Currency is AUD 1.485
+0.030 (2.06%)
At close: Oct 30, 2026
ASX:LEVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.06% | 154,147 |
| Oct 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | 134 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.35% | 19,570 |
| Oct 27, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.88% | 16,016 |
| Oct 26, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.89% | 8,142 |
| Oct 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 21,080 |
| Oct 22, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.35% | 236,156 |
| Oct 21, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 68,242 |
| Oct 20, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | -0.35% | 268,845 |
| Oct 19, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 43 |
| Oct 16, 2026 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | 4.44% | 422,670 |
| Oct 15, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -1.82% | 621,308 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 46,764 |
| Oct 13, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 42,585 |
| Oct 12, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 276,458 |
| Oct 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.12% | 200,000 |
| Oct 8, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 50,870 |
| Oct 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 201,367 |
| Oct 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 10,000 |
| Oct 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.13% | 7,100 |
| Oct 1, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.64% | 129,394 |
| Sep 30, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 3.77% | 88,396 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | 27,072 |
| Sep 24, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 26,965 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 68,248 |
| Sep 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 36,912 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 11 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 250,395 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 46,630 |
| Sep 16, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 20,428 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.82% | 26,972 |
| Sep 14, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 6,681 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 352,485 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -4.20% | 99,845 |
| Sep 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 10,737 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -2.70% | 129,998 |
| Sep 7, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 58,498 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.05% | 863 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -2.34% | 223,710 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.32% | 11,857 |
| 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 |