Loomis Sayles Global Equity Fund (ASX:LSGE)
Australia · Delayed Price · Currency is AUD 1.855
-0.040 (-2.11%)
At close: Oct 30, 2026
ASX:LSGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 71,152 |
| Oct 29, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.30% | 22,410 |
| Oct 28, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.26% | 46,208 |
| Oct 27, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.77% | 57,073 |
| Oct 26, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.26% | 65,176 |
| Oct 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 12,416 |
| Oct 22, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.26% | 16,130 |
| Oct 21, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 130,461 |
| Oct 20, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.25% | 15,272 |
| Oct 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.24% | 31,468 |
| Oct 16, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.50% | 76,738 |
| Oct 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 4,887 |
| Oct 13, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | - | 18,980 |
| Oct 12, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | 9,273 |
| Oct 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 631 |
| Oct 8, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 64,471 |
| Oct 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.79% | 30,777 |
| Oct 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | 51,527 |
| Oct 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | 67,623 |
| Sep 30, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 1.29% | 17,335 |
| Sep 29, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -1.02% | 11,998 |
| Sep 28, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | -0.76% | 171,436 |
| Sep 25, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 97,744 |
| Sep 24, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -0.51% | 84,192 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.25% | 2,531 |
| Sep 22, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.60% | 83,270 |
| Sep 21, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.26% | 53,916 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 24,608 |
| Sep 17, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 31,660 |
| Sep 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 48,580 |
| Sep 15, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.32% | 55,118 |
| Sep 14, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.26% | 152,348 |
| Sep 11, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.26% | 33,905 |
| Sep 10, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -0.78% | 17,571 |
| Sep 9, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -1.29% | 21,584 |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 14,849 |
| Sep 7, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.52% | 201,594 |
| Sep 4, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.77% | 44,764 |
| Sep 3, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.56% | 21,987 |
| Sep 2, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.77% | 64,736 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.77% | 11,710 |
| 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 |