Loomis Sayles Global Equity Fund (ASX:LSGE)
Australia · Delayed Price · Currency is AUD 2.040
+0.065 (3.29%)
At close: Apr 1, 2026
ASX:LSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 3.29% | 61,439 |
| Mar 31, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 38,365 |
| Mar 30, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -2.74% | 20,883 |
| Mar 27, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 21,023 |
| Mar 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | 112,640 |
| Mar 25, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.24% | 11,531 |
| Mar 24, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 1.76% | 47,356 |
| Mar 23, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 23,151 |
| Mar 20, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -2.21% | 48,140 |
| Mar 19, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | - | 15,184 |
| Mar 18, 2026 | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | -0.97% | 35,939 |
| Mar 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 23,444 |
| Mar 16, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 1.48% | 9,807 |
| Mar 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 6,395 |
| Mar 12, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | -1.44% | 28,925 |
| Mar 11, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.95% | 7,284 |
| Mar 10, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 1.45% | 84,497 |
| Mar 9, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | -2.36% | 25,492 |
| Mar 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.44% | 8,294 |
| Mar 5, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | 0.97% | 7,156 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.48% | 59,291 |
| Mar 3, 2026 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | -0.48% | 14,730 |
| Mar 2, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | 12,053 |
| Feb 27, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 0.48% | 42,984 |
| Feb 26, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 45,252 |
| Feb 25, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 116,030 |
| Feb 24, 2026 | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | -0.48% | 30,397 |
| Feb 23, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -1.87% | 70,053 |
| Feb 20, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 46,740 |
| Feb 19, 2026 | 2.13 | 2.13 | 2.11 | 2.13 | 2.13 | 1.91% | 68,628 |
| Feb 18, 2026 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | -0.48% | 40,785 |
| Feb 17, 2026 | 2.09 | 2.11 | 2.08 | 2.10 | 2.10 | - | 26,304 |
| Feb 16, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 0.48% | 86,155 |
| Feb 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | 19,310 |
| Feb 12, 2026 | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | -2.30% | 28,321 |
| Feb 11, 2026 | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0.46% | 39,715 |
| Feb 10, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | - | 131,225 |
| Feb 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | 2,590 |
| Feb 6, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | -1.85% | 59,743 |
| Feb 5, 2026 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.46% | 27,382 |
| Feb 4, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -3.98% | 70,632 |
| Feb 3, 2026 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 1.35% | 39,942 |
| Feb 2, 2026 | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -1.33% | 17,904 |
| Jan 30, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | 47,527 |
| Jan 29, 2026 | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | -2.59% | 34,187 |
| Jan 28, 2026 | 2.34 | 2.34 | 2.29 | 2.32 | 2.32 | -0.85% | 39,445 |
| Jan 27, 2026 | 2.35 | 2.35 | 2.32 | 2.34 | 2.34 | -0.43% | 37,601 |
| Jan 23, 2026 | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | 1.73% | 42,703 |
| Jan 22, 2026 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -0.43% | 15,188 |
| Jan 21, 2026 | 2.33 | 2.33 | 2.30 | 2.32 | 2.32 | -0.85% | 43,374 |