ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.64	50.65	50.61	50.61	50.61	-0.24%	72
Mar 26, 2026	50.80	50.80	50.73	50.73	50.73	-0.28%	35
Mar 25, 2026	50.84	50.89	50.84	50.87	50.87	0.34%	3,111
Mar 24, 2026	50.78	50.78	50.60	50.70	50.70	0.24%	1,975
Mar 23, 2026	50.71	50.71	50.47	50.58	50.58	-0.26%	571
Mar 20, 2026	50.79	50.79	50.67	50.71	50.71	-0.16%	1,142
Mar 19, 2026	50.87	50.88	50.79	50.79	50.79	-0.35%	1,315
Mar 18, 2026	50.95	50.97	50.95	50.97	50.97	0.06%	257
Mar 17, 2026	50.88	50.94	50.88	50.94	50.94	0.12%	3,891
Mar 16, 2026	50.89	50.94	50.88	50.88	50.88	-0.02%	748
Mar 13, 2026	50.92	50.95	50.89	50.89	50.89	0.04%	2,347
Mar 12, 2026	50.90	50.91	50.86	50.87	50.87	-0.25%	2,041
Mar 11, 2026	50.99	51.04	50.99	51.00	51.00	-0.10%	76
Mar 10, 2026	51.05	51.05	51.04	51.05	51.05	0.39%	5,273
Mar 9, 2026	50.88	50.88	50.81	50.85	50.85	-0.47%	87
Mar 6, 2026	51.08	51.13	51.08	51.09	51.09	-0.14%	1,388
Mar 5, 2026	51.12	51.16	51.12	51.16	51.16	-0.18%	1,228
Mar 4, 2026	51.17	51.25	51.17	51.25	51.25	0.14%	268
Mar 3, 2026	51.22	51.23	51.18	51.18	51.18	-0.43%	2,484
Mar 2, 2026	51.43	51.45	51.40	51.40	51.40	-0.08%	53
Feb 27, 2026	51.44	51.44	51.44	51.44	51.33	0.23%	63
Feb 25, 2026	51.28	51.32	51.28	51.32	51.21	-0.04%	628
Feb 24, 2026	51.35	51.35	51.34	51.34	51.23	-0.04%	778
Feb 23, 2026	51.35	51.36	51.34	51.36	51.25	0.10%	414
Feb 20, 2026	51.31	51.31	51.30	51.31	51.20	0.12%	747
Feb 19, 2026	51.35	51.35	51.24	51.25	51.14	-0.18%	2,865
Feb 18, 2026	51.34	51.34	51.34	51.34	51.23	-	10
Feb 17, 2026	51.34	51.38	51.27	51.34	51.23	-	3,299
Feb 16, 2026	51.33	51.34	51.31	51.34	51.23	0.12%	1,454
Feb 13, 2026	51.28	51.28	51.28	51.28	51.17	0.12%	17
Feb 12, 2026	51.25	51.25	51.19	51.22	51.11	-0.10%	2,020
Feb 11, 2026	51.29	51.29	51.27	51.27	51.16	0.12%	3,051
Feb 10, 2026	51.22	51.22	51.21	51.21	51.10	0.12%	43
Feb 9, 2026	51.18	51.18	51.13	51.15	51.04	-0.12%	2,152
Feb 6, 2026	51.19	51.21	51.17	51.21	51.10	0.10%	388
Feb 5, 2026	51.12	51.16	51.12	51.16	51.05	0.08%	1,946
Feb 4, 2026	51.11	51.12	51.09	51.12	51.01	0.04%	479
Feb 3, 2026	51.19	51.23	51.07	51.10	50.99	-0.27%	4,331
Feb 2, 2026	51.25	51.25	51.22	51.24	51.13	-0.10%	655
Jan 30, 2026	51.34	51.40	51.29	51.29	51.06	0.02%	1,841
Jan 29, 2026	51.36	51.39	51.28	51.28	51.05	0.04%	1,479
Jan 28, 2026	51.23	51.28	51.18	51.26	51.03	0.04%	3,427
Jan 27, 2026	51.33	51.33	51.22	51.24	51.01	-0.08%	3,652
Jan 23, 2026	51.29	51.29	51.27	51.28	51.05	-0.04%	1,783
Jan 22, 2026	51.42	51.44	51.28	51.30	51.07	-0.16%	4,460
Jan 21, 2026	51.41	51.47	51.38	51.38	51.15	0.08%	5,528
Jan 20, 2026	51.44	51.44	51.34	51.34	51.11	-0.23%	2,225
Jan 19, 2026	51.43	51.47	51.43	51.46	51.23	-0.06%	1,446
Jan 16, 2026	51.50	51.50	51.47	51.49	51.26	-0.02%	8,349
Jan 15, 2026	51.52	51.52	51.50	51.50	51.27	0.12%	28