ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.44	51.44	51.44	51.44	51.44	0.23%	63
Feb 25, 2026	51.28	51.32	51.28	51.32	51.32	-0.04%	628
Feb 24, 2026	51.35	51.35	51.34	51.34	51.34	-0.04%	778
Feb 23, 2026	51.35	51.36	51.34	51.36	51.36	0.10%	414
Feb 20, 2026	51.31	51.31	51.30	51.31	51.31	0.12%	747
Feb 19, 2026	51.35	51.35	51.24	51.25	51.25	-0.18%	2,865
Feb 18, 2026	51.34	51.34	51.34	51.34	51.34	-	10
Feb 17, 2026	51.34	51.38	51.27	51.34	51.34	-	3,299
Feb 16, 2026	51.33	51.34	51.31	51.34	51.34	0.12%	1,454
Feb 13, 2026	51.28	51.28	51.28	51.28	51.28	0.12%	17
Feb 12, 2026	51.25	51.25	51.19	51.22	51.22	-0.10%	2,020
Feb 11, 2026	51.29	51.29	51.27	51.27	51.27	0.12%	3,051
Feb 10, 2026	51.22	51.22	51.21	51.21	51.21	0.12%	43
Feb 9, 2026	51.18	51.18	51.13	51.15	51.15	-0.12%	2,152
Feb 6, 2026	51.19	51.21	51.17	51.21	51.21	0.10%	388
Feb 5, 2026	51.12	51.16	51.12	51.16	51.16	0.08%	1,946
Feb 4, 2026	51.11	51.12	51.09	51.12	51.12	0.04%	479
Feb 3, 2026	51.19	51.23	51.07	51.10	51.10	-0.27%	4,331
Feb 2, 2026	51.25	51.25	51.22	51.24	51.24	-0.10%	655
Jan 30, 2026	51.34	51.40	51.29	51.29	51.18	0.02%	1,841
Jan 29, 2026	51.36	51.39	51.28	51.28	51.17	0.04%	1,479
Jan 28, 2026	51.23	51.28	51.18	51.26	51.15	0.04%	3,427
Jan 27, 2026	51.33	51.33	51.22	51.24	51.13	-0.08%	3,652
Jan 23, 2026	51.29	51.29	51.27	51.28	51.17	-0.04%	1,783
Jan 22, 2026	51.42	51.44	51.28	51.30	51.18	-0.16%	4,460
Jan 21, 2026	51.41	51.47	51.38	51.38	51.26	0.08%	5,528
Jan 20, 2026	51.44	51.44	51.34	51.34	51.22	-0.23%	2,225
Jan 19, 2026	51.43	51.47	51.43	51.46	51.34	-0.06%	1,446
Jan 16, 2026	51.50	51.50	51.47	51.49	51.37	-0.02%	8,349
Jan 15, 2026	51.52	51.52	51.50	51.50	51.38	0.12%	28
Jan 14, 2026	51.44	51.44	51.41	51.44	51.32	-0.02%	203
Jan 13, 2026	51.41	51.45	51.41	51.45	51.33	0.02%	138
Jan 12, 2026	51.46	51.46	51.44	51.44	51.32	-0.04%	1,622
Jan 9, 2026	51.46	51.47	51.46	51.46	51.34	0.02%	1,659
Jan 8, 2026	51.42	51.45	51.42	51.45	51.33	0.06%	67
Jan 7, 2026	51.40	51.44	51.40	51.42	51.19	0.04%	1,829
Jan 6, 2026	51.45	51.45	51.40	51.40	51.17	-	153
Jan 5, 2026	51.38	51.40	51.34	51.40	51.17	0.14%	24
Jan 2, 2026	51.38	51.38	51.33	51.33	51.10	-0.14%	943
Dec 31, 2025	51.36	51.40	51.33	51.40	51.17	0.04%	2,081
Dec 30, 2025	51.42	51.42	51.38	51.38	51.15	0.12%	396
Dec 29, 2025	51.37	51.37	51.32	51.32	51.09	-	307
Dec 24, 2025	51.32	51.32	51.32	51.32	51.09	0.10%	16
Dec 23, 2025	51.31	51.31	51.27	51.27	51.04	-0.02%	405
Dec 22, 2025	51.30	51.30	51.24	51.28	51.05	-0.10%	2,220
Dec 19, 2025	51.38	51.38	51.29	51.33	51.10	-0.21%	3,113
Dec 18, 2025	51.34	51.44	51.34	51.44	51.21	0.25%	30
Dec 17, 2025	51.32	51.32	51.30	51.31	51.08	0.06%	557
Dec 16, 2025	51.39	51.39	51.28	51.28	51.05	-0.14%	1,961
Dec 15, 2025	51.28	51.35	51.28	51.35	51.12	0.10%	549