Loomis Sayles Global Equity Fund (ASX:LSGE)
Australia · Delayed Price · Currency is AUD 2.390
-0.020 (-0.83%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:LSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.40 | 2.40 | 2.37 | 2.39 | - | -0.83% | 40,590 |
| Jul 31, 2025 | 2.41 | 2.44 | 2.41 | 2.41 | - | 1.26% | 99,999 |
| Jul 30, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | - | -0.83% | 48,930 |
| Jul 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 10,164 |
| Jul 28, 2025 | 2.40 | 2.40 | 2.37 | 2.40 | - | 0.84% | 42,254 |
| Jul 25, 2025 | 2.37 | 2.38 | 2.37 | 2.38 | - | 0.85% | 88,292 |
| Jul 24, 2025 | 2.37 | 2.37 | 2.35 | 2.36 | - | - | 44,563 |
| Jul 23, 2025 | 2.39 | 2.39 | 2.35 | 2.36 | - | -0.84% | 103,370 |
| Jul 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | -0.42% | 145,261 |
| Jul 21, 2025 | 2.37 | 2.39 | 2.37 | 2.39 | - | 0.42% | 66,460 |
| Jul 18, 2025 | 2.37 | 2.38 | 2.37 | 2.38 | - | 1.28% | 17,023 |
| Jul 17, 2025 | 2.36 | 2.37 | 2.35 | 2.35 | - | 0.43% | 10,731 |
| Jul 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | 19,420 |
| Jul 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1.74% | 10,869 |
| Jul 14, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | - | -0.86% | 12,205 |
| Jul 11, 2025 | 2.33 | 2.33 | 2.30 | 2.32 | - | -1.28% | 69,422 |
| Jul 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | 0.86% | 14,204 |
| Jul 9, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | - | -0.43% | 12,857 |
| Jul 8, 2025 | 2.34 | 2.35 | 2.33 | 2.34 | - | 0.43% | 23,902 |
| Jul 7, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | - | 0.87% | 254 |
| Jul 4, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | - | - | - |
| Jul 3, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | - | 0.87% | 57,829 |
| Jul 2, 2025 | 2.33 | 2.33 | 2.26 | 2.29 | - | -1.29% | 33,461 |
| Jul 1, 2025 | 2.32 | 2.33 | 2.32 | 2.32 | - | -40.36% | 53,081 |
| Jun 30, 2025 | 3.90 | 3.90 | 3.87 | 3.89 | - | 1.83% | 19,890 |
| Jun 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.26% | 1,075 |
| Jun 26, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | - | -0.52% | 19,867 |
| Jun 25, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | - | 0.79% | 4,705 |
| Jun 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | - | 1.33% | 4,093 |
| Jun 23, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | - | - | 8,056 |
| Jun 20, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | - | 0.27% | 2,739 |
| Jun 19, 2025 | 3.73 | 3.74 | 3.73 | 3.74 | - | -0.53% | 8,385 |
| Jun 18, 2025 | 3.77 | 3.79 | 3.76 | 3.76 | - | -0.27% | 12,519 |
| Jun 17, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | 25,664 |
| Jun 16, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | - | -0.53% | 30,547 |
| Jun 13, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | - | - |
| Jun 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | - | - |
| Jun 11, 2025 | 3.79 | 3.79 | 3.77 | 3.79 | - | 0.53% | 18,054 |
| Jun 10, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | - | 0.53% | 2,212 |
| Jun 6, 2025 | 3.73 | 3.75 | 3.71 | 3.75 | - | - | 2,403 |
| Jun 5, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | - | 0.27% | 13,498 |
| Jun 4, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | - | 0.27% | 6,294 |
| Jun 3, 2025 | 3.71 | 3.74 | 3.71 | 3.73 | - | 0.54% | 10,857 |
| Jun 2, 2025 | 3.72 | 3.72 | 3.69 | 3.71 | - | -0.27% | 9,961 |
| May 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -2.11% | 2,059 |
| May 29, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | - | 1.60% | 20,063 |
| May 28, 2025 | 3.74 | 3.75 | 3.72 | 3.74 | - | 1.63% | 16,655 |
| May 27, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | - | 0.55% | 29,506 |
| May 26, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | - | -0.81% | 6,082 |
| May 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | - | - | 4,075 |