ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	51.33	51.33	51.22	51.24	51.24	-0.08%	3,652
Jan 23, 2026	51.29	51.29	51.27	51.28	51.28	-0.04%	1,783
Jan 22, 2026	51.42	51.44	51.28	51.30	51.30	-0.16%	4,460
Jan 21, 2026	51.41	51.47	51.38	51.38	51.38	0.08%	5,528
Jan 20, 2026	51.44	51.44	51.34	51.34	51.34	-0.23%	2,225
Jan 19, 2026	51.43	51.47	51.43	51.46	51.46	-0.06%	1,446
Jan 16, 2026	51.50	51.50	51.47	51.49	51.49	-0.02%	8,349
Jan 15, 2026	51.52	51.52	51.50	51.50	51.50	0.12%	28
Jan 14, 2026	51.44	51.44	51.41	51.44	51.44	-0.02%	203
Jan 13, 2026	51.41	51.45	51.41	51.45	51.45	0.02%	138
Jan 12, 2026	51.46	51.46	51.44	51.44	51.44	-0.04%	1,622
Jan 9, 2026	51.46	51.47	51.46	51.46	51.46	0.02%	1,659
Jan 8, 2026	51.42	51.45	51.42	51.45	51.45	0.06%	67
Jan 7, 2026	51.40	51.44	51.40	51.42	51.31	0.04%	1,829
Jan 6, 2026	51.45	51.45	51.40	51.40	51.29	-	153
Jan 5, 2026	51.38	51.40	51.34	51.40	51.29	0.14%	24
Jan 2, 2026	51.38	51.38	51.33	51.33	51.22	-0.14%	943
Dec 31, 2025	51.36	51.40	51.33	51.40	51.29	0.04%	2,081
Dec 30, 2025	51.42	51.42	51.38	51.38	51.27	0.12%	396
Dec 29, 2025	51.37	51.37	51.32	51.32	51.21	-	307
Dec 24, 2025	51.32	51.32	51.32	51.32	51.21	0.10%	16
Dec 23, 2025	51.31	51.31	51.27	51.27	51.16	-0.02%	405
Dec 22, 2025	51.30	51.30	51.24	51.28	51.17	-0.10%	2,220
Dec 19, 2025	51.38	51.38	51.29	51.33	51.22	-0.21%	3,113
Dec 18, 2025	51.34	51.44	51.34	51.44	51.32	0.25%	30
Dec 17, 2025	51.32	51.32	51.30	51.31	51.20	0.06%	557
Dec 16, 2025	51.39	51.39	51.28	51.28	51.17	-0.14%	1,961
Dec 15, 2025	51.28	51.35	51.28	51.35	51.24	0.10%	549
Dec 12, 2025	51.31	51.31	51.30	51.30	51.19	0.02%	642
Dec 11, 2025	51.29	51.29	51.29	51.29	51.18	0.35%	166
Dec 10, 2025	51.16	51.16	51.10	51.11	51.00	-0.18%	10,059
Dec 9, 2025	51.30	51.30	51.20	51.20	51.09	-0.27%	426
Dec 8, 2025	51.34	51.34	51.34	51.34	51.23	-0.10%	604
Dec 5, 2025	51.37	51.40	51.37	51.39	51.28	0.06%	2,506
Dec 4, 2025	51.35	51.39	51.35	51.36	51.25	-0.12%	562
Dec 3, 2025	51.43	51.55	51.39	51.42	51.31	-0.17%	2,115
Dec 2, 2025	51.49	51.51	51.49	51.51	51.39	-0.08%	112
Dec 1, 2025	51.55	51.55	51.51	51.55	51.43	-0.14%	811
Nov 28, 2025	51.67	51.71	51.62	51.62	51.39	-0.21%	2,913
Nov 27, 2025	51.74	51.74	51.72	51.73	51.50	0.06%	64
Nov 26, 2025	51.83	51.83	51.70	51.70	51.47	-0.25%	536
Nov 25, 2025	51.84	51.84	51.83	51.83	51.60	-	27
Nov 24, 2025	51.84	51.88	51.83	51.83	51.60	-	2,948
Nov 21, 2025	51.81	51.83	51.80	51.83	51.60	0.06%	1,672
Nov 20, 2025	51.78	51.81	51.77	51.80	51.57	-0.10%	3,930
Nov 19, 2025	51.85	51.85	51.83	51.85	51.62	-	28
Nov 18, 2025	51.79	51.85	51.79	51.85	51.62	0.17%	497
Nov 17, 2025	51.78	51.78	51.73	51.76	51.53	-0.06%	3,336
Nov 14, 2025	51.74	51.79	51.74	51.79	51.56	0.21%	180
Nov 13, 2025	51.88	51.88	51.68	51.68	51.45	-0.29%	272