Loomis Sayles and Co LP (LSGE)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 3.65 | -0.03 | -0.82 | 3.66 | 3.66 | 3.62 | 6345 |
| 1734585300 | 3.68 | -0.08 | -2.13 | 3.69 | 3.69 | 3.68 | 5359 |
| 1734498900 | 3.76 | 0.06 | 1.62 | 3.73 | 3.76 | 3.73 | 3085 |
| 1734412500 | 3.7 | 0.03 | 0.82 | 3.69 | 3.72 | 3.69 | 16870 |
| 1734326100 | 3.67 | -0.03 | -0.81 | 3.68 | 3.7 | 3.67 | 19800 |
| 1734066900 | 3.7 | -0.03 | -0.80 | 3.72 | 3.72 | 3.7 | 4043 |
| 1733980500 | 3.73 | 0.05 | 1.36 | 3.72 | 3.74 | 3.72 | 15370 |
| 1733894100 | 3.68 | 0.03 | 0.82 | 3.68 | 3.68 | 3.66 | 30982 |
| 1733807700 | 3.65 | -0.05 | -1.35 | 3.64 | 3.65 | 3.63 | 4898 |
| 1733721300 | 3.7 | 0.07 | 1.93 | 3.68 | 3.7 | 3.68 | 1505 |
| 1733462100 | 3.63 | 0.03 | 0.83 | 3.62 | 3.63 | 3.62 | 114 |
| 1733375700 | 3.6 | 0.04 | 1.12 | 3.6 | 3.6 | 3.6 | 2778 |
| 1733289300 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1733202900 | 3.56 | 0.06 | 1.71 | 3.56 | 3.56 | 3.56 | 6941 |
| 1733116500 | 3.5 | 0.03 | 0.86 | 3.48 | 3.5 | 3.48 | 12846 |
| 1732857300 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 17306 |
| 1732770900 | 3.47 | -0.03 | -0.86 | 3.47 | 3.49 | 3.47 | 33671 |
| 1732684500 | 3.5 | 0.02 | 0.57 | 3.52 | 3.52 | 3.5 | 1438 |
| 1732598100 | 3.48 | 0.02 | 0.58 | 3.48 | 3.48 | 3.48 | 628 |
| 1732511700 | 3.46 | 0.02 | 0.58 | 3.44 | 3.46 | 3.44 | 2022 |
| 1732252500 | 3.44 | 0.01 | 0.29 | 3.44 | 3.44 | 3.42 | 13727 |
| 1732166100 | 3.43 | -0.01 | -0.29 | 3.43 | 3.43 | 3.43 | 1000 |
| 1732079700 | 3.44 | 0.04 | 1.18 | 3.41 | 3.44 | 3.41 | 10747 |
| 1731993300 | 3.4 | -0.05 | -1.45 | 3.4 | 3.4 | 3.4 | 2942 |
| 1731906900 | 3.45 | 0.01 | 0.29 | 3.45 | 3.45 | 3.45 | 1 |
| 1731647700 | 3.44 | -0.05 | -1.43 | 3.44 | 3.44 | 3.44 | 15988 |
| 1731561300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1731474900 | 3.49 | 0.02 | 0.58 | 3.49 | 3.49 | 3.49 | 4585 |
| 1731388500 | 3.47 | 0.05 | 1.46 | 3.48 | 3.48 | 3.47 | 8304 |
| 1731302100 | 3.42 | 0.05 | 1.48 | 3.44 | 3.44 | 3.42 | 41903 |
| 1731042900 | 3.37 | 0.05 | 1.51 | 3.37 | 3.37 | 3.37 | 2967 |
| 1730956500 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1730870100 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 611 |
| 1730783700 | 3.2799999 | 0.01 | 0.31 | 3.3 | 3.3 | 3.2799999 | 7897 |
| 1730697300 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1730438100 | 3.27 | -0.06 | -1.80 | 3.27 | 3.27 | 3.27 | 1760 |
| 1730351700 | 3.33 | -0.05 | -1.48 | 3.38 | 3.38 | 3.31 | 6027 |
| 1730265300 | 3.38 | 0.05 | 1.50 | 3.37 | 3.38 | 3.37 | 9176 |
| 1730178900 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 2098 |
| 1730092500 | 3.33 | 0.06 | 1.83 | 3.31 | 3.33 | 3.31 | 7192 |
| 1729833300 | 3.27 | 0.02 | 0.62 | 3.27 | 3.27 | 3.27 | 15425 |
| 1729746900 | 3.25 | -0.02 | -0.61 | 3.25 | 3.25 | 3.25 | 3592 |
| 1729660500 | 3.27 | -0.02 | -0.61 | 3.27 | 3.27 | 3.27 | 3407 |
| 1729574100 | 3.29 | 0.02 | 0.61 | 3.29 | 3.29 | 3.29 | 763 |
| 1729487700 | 3.27 | 0.03 | 0.93 | 3.25 | 3.27 | 3.25 | 9098 |
| 1729228500 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 7725 |
| 1729142100 | 3.24 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.24 | 2267 |
| 1729055700 | 3.24 | -0.03 | -0.92 | 3.24 | 3.24 | 3.24 | 2107 |
| 1728969300 | 3.27 | 0.03 | 0.93 | 3.27 | 3.27 | 3.27 | 10651 |
| 1728882900 | 3.24 | 0.06 | 1.89 | 3.24 | 3.24 | 3.21 | 31751 |
| 1728623700 | 3.18 | -0.05 | -1.55 | 3.18 | 3.18 | 3.18 | 29508 |
| 1728537300 | 3.23 | 0.12 | 3.86 | 3.22 | 3.23 | 3.22 | 6142 |
| 1728454500 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1728368100 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1728281700 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1728022500 | 3.11 | 0.02 | 0.65 | 3.12 | 3.12 | 3.11 | 12071 |
| 1727936100 | 3.09 | 0.03 | 0.98 | 3.09 | 3.09 | 3.09 | 20000 |
| 1727849700 | 3.06 | -0.04 | -1.29 | 3.09 | 3.09 | 3.06 | 38544 |
| 1727763300 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 3000 |
| 1727676900 | 3.11 | -0.03 | -0.96 | 3.11 | 3.11 | 3.11 | 4879 |
| 1727417700 | 3.14 | 0.03 | 0.96 | 3.11 | 3.14 | 3.11 | 614055 |
| 1727331300 | 3.11 | 0.03 | 0.97 | 3.11 | 3.11 | 3.11 | 36036 |
| 1727244900 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.08 | 9090 |
| 1727158500 | 3.1 | 0.01 | 0.32 | 3.1 | 3.1 | 3.1 | 1659 |
| 1727072100 | 3.09 | 0 | 0.00 | 3.11 | 3.11 | 3.09 | 6652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
