Vaneck 1-5 Year Australian Government Bond ETF (ASX:1GOV)
Australia · Delayed Price · Currency is AUD 52.01
+0.06 (0.12%)
At close: Oct 9, 2025
ASX:1GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.98 | 51.98 | 51.94 | 51.95 | 51.95 | -0.12% | 363 |
| Oct 9, 2025 | 52.02 | 52.03 | 51.96 | 52.01 | 52.01 | 0.12% | 2,275 |
| Oct 8, 2025 | 51.99 | 51.99 | 51.95 | 51.95 | 51.95 | -0.08% | 98 |
| Oct 7, 2025 | 51.95 | 51.99 | 51.90 | 51.99 | 51.99 | 0.12% | 1,862 |
| Oct 6, 2025 | 51.95 | 51.95 | 51.93 | 51.93 | 51.93 | -0.12% | 39 |
| Oct 3, 2025 | 51.95 | 51.99 | 51.95 | 51.99 | 51.99 | 0.02% | 191 |
| Oct 2, 2025 | 51.97 | 51.98 | 51.97 | 51.98 | 51.98 | 0.19% | 215 |
| Oct 1, 2025 | 51.84 | 51.91 | 51.84 | 51.88 | 51.88 | -0.21% | 1,330 |
| Sep 30, 2025 | 52.10 | 52.10 | 51.95 | 51.99 | 51.88 | -0.10% | 1,260 |
| Sep 29, 2025 | 52.04 | 52.08 | 52.03 | 52.04 | 51.93 | - | 736 |
| Sep 26, 2025 | 52.00 | 52.04 | 51.96 | 52.04 | 51.93 | -0.12% | 1,127 |
| Sep 25, 2025 | 52.07 | 52.10 | 52.02 | 52.10 | 51.99 | 0.13% | 2,681 |
| Sep 24, 2025 | 52.08 | 52.08 | 52.02 | 52.03 | 51.92 | -0.29% | 923 |
| Sep 23, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.07 | 0.13% | 91 |
| Sep 22, 2025 | 52.18 | 52.18 | 52.11 | 52.11 | 52.00 | -0.13% | 2,235 |
| Sep 19, 2025 | 52.15 | 52.18 | 52.15 | 52.18 | 52.07 | -0.06% | 224 |
| Sep 18, 2025 | 52.18 | 52.24 | 52.18 | 52.21 | 52.10 | 0.12% | 1,361 |
| Sep 17, 2025 | 52.17 | 52.18 | 52.14 | 52.15 | 52.04 | -0.02% | 589 |
| Sep 16, 2025 | 52.14 | 52.19 | 52.14 | 52.16 | 52.05 | 0.17% | 1,605 |
| Sep 15, 2025 | 52.08 | 52.08 | 52.07 | 52.07 | 51.96 | -0.02% | 4,584 |
| Sep 12, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 51.97 | -0.15% | 1,007 |
| Sep 11, 2025 | 52.10 | 52.16 | 52.10 | 52.16 | 52.05 | 0.17% | 369 |
| Sep 10, 2025 | 52.10 | 52.11 | 52.07 | 52.07 | 51.96 | -0.10% | 46 |
| Sep 9, 2025 | 52.13 | 52.13 | 52.10 | 52.12 | 52.01 | -0.04% | 4,076 |
| Sep 8, 2025 | 52.10 | 52.14 | 52.10 | 52.14 | 52.03 | 0.17% | 29 |
| Sep 5, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 51.94 | 0.10% | 101 |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | 0.10% | 30 |
| Sep 3, 2025 | 51.97 | 51.97 | 51.88 | 51.95 | 51.84 | -0.15% | 4,211 |
| Sep 2, 2025 | 52.05 | 52.05 | 52.03 | 52.03 | 51.92 | -0.04% | 76 |
| Sep 1, 2025 | 52.18 | 52.18 | 52.05 | 52.05 | 51.94 | -0.25% | 79 |
| Aug 29, 2025 | 52.23 | 52.23 | 52.18 | 52.18 | 51.95 | -0.11% | 53 |
| Aug 28, 2025 | 52.19 | 52.24 | 52.19 | 52.24 | 52.01 | 0.13% | 3,678 |
| Aug 27, 2025 | 52.18 | 52.18 | 52.14 | 52.17 | 51.94 | - | 118 |
| Aug 26, 2025 | 52.23 | 52.23 | 52.17 | 52.17 | 51.94 | -0.10% | 1,006 |
| Aug 25, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.99 | 0.15% | 2,193 |
| Aug 22, 2025 | 52.18 | 52.18 | 52.14 | 52.14 | 51.91 | -0.15% | 691 |
| Aug 21, 2025 | 52.22 | 52.24 | 52.18 | 52.22 | 51.99 | - | 3,579 |
| Aug 20, 2025 | 52.16 | 52.22 | 52.16 | 52.22 | 51.99 | 0.19% | 1,096 |
| Aug 19, 2025 | 52.20 | 52.20 | 52.12 | 52.12 | 51.89 | -0.21% | 292 |
| Aug 18, 2025 | 52.21 | 52.23 | 52.20 | 52.23 | 52.00 | 0.02% | 494 |
| Aug 15, 2025 | 52.20 | 52.26 | 52.20 | 52.22 | 51.99 | 0.04% | 2,852 |
| Aug 14, 2025 | 52.23 | 52.24 | 52.20 | 52.20 | 51.97 | - | 748 |
| Aug 13, 2025 | 52.18 | 52.20 | 52.18 | 52.20 | 51.97 | 0.08% | 2,096 |
| Aug 12, 2025 | 52.13 | 52.16 | 52.09 | 52.16 | 51.93 | 0.04% | 34 |
| Aug 11, 2025 | 52.13 | 52.14 | 52.13 | 52.14 | 51.91 | 0.08% | 115 |
| Aug 8, 2025 | 52.12 | 52.12 | 52.10 | 52.10 | 51.87 | -0.08% | 73 |
| Aug 7, 2025 | 52.12 | 52.14 | 52.12 | 52.14 | 51.91 | 0.04% | 610 |
| Aug 6, 2025 | 52.14 | 52.15 | 52.11 | 52.12 | 51.89 | 0.02% | 458 |
| Aug 5, 2025 | 52.22 | 52.22 | 52.11 | 52.11 | 51.88 | -0.02% | 98 |
| Aug 4, 2025 | 52.16 | 52.16 | 52.12 | 52.12 | 51.89 | 0.23% | 234 |