Loomis Sayles Global Equity Fund (ASX:LSGE)
Australia · Delayed Price · Currency is AUD 1.940
-0.015 (-0.77%)
Last updated: Sep 1, 2026, 12:04 PM AEST
ASX:LSGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.77% | 49,593 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 78,713 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -0.26% | 77,505 |
| Aug 26, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | 35,782 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.26% | 122,824 |
| Aug 24, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.26% | 44,413 |
| Aug 21, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -1.03% | 38,494 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 1.30% | 110,538 |
| Aug 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | 7,762 |
| Aug 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.29% | 43,347 |
| Aug 17, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -0.76% | 26,656 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 1.54% | 8,175 |
| Aug 13, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.76% | 78,473 |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.76% | 97,661 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 42,286 |
| Aug 10, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.76% | 17,986 |
| Aug 7, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 10,922 |
| Aug 6, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.77% | 23,672 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.29% | 117,361 |
| Aug 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.84% | 39,870 |
| Aug 3, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 1.06% | 23,909 |
| Jul 31, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.79% | 75,615 |
| Jul 29, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 2.16% | 28,795 |
| 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 |