Skip to main content
logo
Loomis Sayles Global Equity Fund (ASX:LSGE)
Australia flag Australia · Delayed Price · Currency is AUD
2.170
+0.030 (1.40%)
At close: May 8, 2026

ASX:LSGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262.172.172.152.172.171.40%24,697
May 7, 20262.162.162.142.142.140.47%9,302
May 6, 20262.162.162.122.132.13-1.39%10,524
May 5, 20262.162.162.162.162.161.41%6,882
May 4, 20262.132.132.132.132.13-0.47%3,000
May 1, 20262.122.142.122.142.140.94%11,085
Apr 30, 20262.152.152.122.122.12-0.93%14,094
Apr 29, 20262.132.142.112.142.14-0.47%61,761
Apr 28, 20262.142.152.132.152.15-44,666
Apr 27, 20262.142.152.132.152.150.47%51,886
Apr 24, 20262.122.142.122.142.14-33,069
Apr 23, 20262.142.142.142.142.14-21,533
Apr 22, 20262.132.142.122.142.14-0.47%11,743
Apr 21, 20262.142.152.142.152.150.47%18,754
Apr 20, 20262.142.142.122.142.141.42%42,882
Apr 17, 20262.132.132.112.112.11-1.40%35,564
Apr 16, 20262.142.142.142.142.141.42%11,964
Apr 15, 20262.112.112.092.112.111.44%30,410
Apr 14, 20262.062.082.062.082.081.96%27,851
Apr 13, 20262.042.042.022.042.04-0.49%40,540
Apr 10, 20262.052.052.052.052.05-24,972
Apr 9, 20262.052.052.052.052.05-0.49%2,411
Apr 8, 20262.032.062.032.062.061.48%24,112
Apr 7, 20262.032.032.032.032.031.50%15,593
Apr 2, 20262.042.042.002.002.00-1.96%50,073
Apr 1, 20262.012.042.012.042.043.29%61,439
Mar 31, 20261.951.981.951.981.981.02%38,365
Mar 30, 20261.991.991.951.961.96-2.74%20,883
Mar 27, 20262.012.012.012.012.01-21,023
Mar 26, 20262.012.012.012.012.010.75%112,640
Mar 25, 20262.012.012.002.002.00-1.24%11,531
Mar 24, 20262.022.022.012.022.021.76%47,356
Mar 23, 20261.971.991.971.991.99-0.50%23,151
Mar 20, 20262.012.012.002.002.00-2.21%48,140
Mar 19, 20262.032.042.032.042.04-15,184
Mar 18, 20262.032.062.032.042.04-0.97%35,939
Mar 17, 20262.062.062.062.062.06-23,444
Mar 16, 20262.062.062.042.062.061.48%9,807
Mar 13, 20262.032.032.032.032.03-0.98%6,395
Mar 12, 20262.052.062.042.052.05-1.44%28,925
Mar 11, 20262.092.092.082.082.08-0.95%7,284
Mar 10, 20262.102.102.082.102.101.45%84,497
Mar 9, 20262.062.082.062.072.07-2.36%25,492
Mar 6, 20262.122.122.122.122.121.44%8,294
Mar 5, 20262.122.122.092.092.090.97%7,156
Mar 4, 20262.102.102.072.072.07-0.48%59,291
Mar 3, 20262.092.092.072.082.08-0.48%14,730
Mar 2, 20262.092.092.092.092.09-0.95%12,053
Feb 27, 20262.092.112.092.112.110.48%42,984
Feb 26, 20262.102.102.082.102.100.96%45,252