Loomis Sayles Global Equity Fund (ASX:LSGE)
Australia · Delayed Price · Currency is AUD 1.855
-0.005 (-0.27%)
Last updated: Jul 28, 2026, 12:40 PM AEST
ASX:LSGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.27% | 16,766 |
| Jul 27, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 47,040 |
| Jul 24, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 73,254 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.31% | 94,442 |
| Jul 22, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.78% | 13,855 |
| Jul 21, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 22,567 |
| Jul 20, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 38,136 |
| Jul 17, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -2.03% | 15,250 |
| Jul 16, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 1.03% | 10,377 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -0.51% | 19,867 |
| Jul 14, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 10,797 |
| Jul 13, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.77% | 16,675 |
| Jul 10, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.26% | 11,751 |
| Jul 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | 2,532 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.26% | 15,188 |
| Jul 7, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.25% | 26,535 |
| Jul 6, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.26% | 5,153 |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.76% | 743 |
| Jul 2, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 2.33% | 17,857 |
| Jul 1, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.50% | 4,928 |
| Jun 30, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 1.94 | 1.40% | 2,165 |
| Jun 29, 2026 | 2.15 | 2.15 | 2.13 | 2.14 | 1.91 | 2.88% | 26,455 |
| Jun 26, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 1.86 | -2.35% | 5,510 |
| Jun 25, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 1.90 | -0.47% | 23,766 |
| Jun 24, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 1.91 | 0.47% | 79,545 |
| Jun 23, 2026 | 2.15 | 2.15 | 2.11 | 2.13 | 1.90 | -0.93% | 91,017 |
| Jun 22, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 1.92 | -0.92% | 6,783 |
| Jun 19, 2026 | 2.18 | 2.18 | 2.15 | 2.17 | 1.94 | - | 75,514 |
| Jun 18, 2026 | 2.18 | 2.18 | 2.15 | 2.17 | 1.94 | -0.91% | 21,600 |
| Jun 17, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 1.96 | - | 5,751 |
| Jun 16, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 1.96 | 1.86% | 2,283 |
| Jun 15, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 1.92 | 0.94% | 28,152 |
| Jun 12, 2026 | 2.14 | 2.15 | 2.13 | 2.13 | 1.90 | 1.43% | 12,556 |
| Jun 11, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 1.88 | -2.78% | 14,900 |
| Jun 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 1.93 | -0.46% | 4,635 |
| Jun 9, 2026 | 2.20 | 2.20 | 2.16 | 2.17 | 1.94 | -1.81% | 39,876 |
| Jun 5, 2026 | 2.19 | 2.21 | 2.19 | 2.21 | 1.98 | 1.84% | 55,689 |
| Jun 4, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 1.94 | -1.81% | 14,719 |
| Jun 3, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 1.98 | -0.45% | 7,405 |
| Jun 2, 2026 | 2.21 | 2.23 | 2.21 | 2.22 | 1.98 | -0.89% | 3,054 |
| Jun 1, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.00 | 0.45% | 7,159 |
| May 29, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 1.99 | 1.36% | 4,442 |
| May 28, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 1.97 | 0.46% | 52,075 |
| May 27, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 1.96 | -0.45% | 29,636 |
| May 26, 2026 | 2.18 | 2.20 | 2.17 | 2.20 | 1.97 | - | 70,570 |
| May 25, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 1.97 | 0.92% | 7,230 |
| May 22, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 1.95 | -0.46% | 4,715 |
| May 21, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 1.96 | 1.86% | 1,087 |
| May 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 1.92 | -0.46% | 2,295 |
| May 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 1.93 | 0.93% | 18,417 |