ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.36	51.36	51.36	51.36	51.36	-0.10%	2
Jun 17, 2026	51.37	51.41	51.37	51.41	51.41	0.18%	96
Jun 16, 2026	51.28	51.32	51.28	51.32	51.32	-0.10%	1,922
Jun 15, 2026	51.40	51.40	51.37	51.37	51.37	0.08%	1,227
Jun 12, 2026	51.33	51.34	51.31	51.33	51.33	0.33%	3,899
Jun 10, 2026	51.14	51.18	51.14	51.16	51.16	0.14%	12,148
Jun 9, 2026	51.01	51.10	51.01	51.09	51.09	0.04%	13,360
Jun 5, 2026	51.08	51.10	51.06	51.07	51.07	0.04%	678
Jun 4, 2026	51.09	51.21	51.05	51.05	51.05	-0.08%	1,940
Jun 3, 2026	51.03	51.09	51.03	51.09	51.09	-0.06%	1,264
Jun 2, 2026	51.09	51.12	51.08	51.12	51.12	-0.37%	68
Jun 1, 2026	51.31	51.31	51.31	51.31	51.31	0.22%	1
May 29, 2026	51.28	51.31	51.28	51.31	51.20	0.25%	516
May 28, 2026	51.18	51.19	51.17	51.18	51.07	-0.12%	1,127
May 27, 2026	51.19	51.24	51.19	51.24	51.13	0.22%	107
May 26, 2026	51.22	51.22	51.13	51.13	51.02	-0.16%	447
May 25, 2026	51.18	51.21	51.18	51.21	51.10	0.14%	941
May 22, 2026	51.11	51.16	51.11	51.14	51.03	0.08%	331
May 21, 2026	50.96	51.15	50.96	51.10	50.99	0.37%	306
May 20, 2026	50.91	50.92	50.86	50.91	50.80	-0.06%	4,103
May 19, 2026	50.85	50.94	50.85	50.94	50.83	0.22%	281
May 18, 2026	50.81	50.83	50.79	50.83	50.72	-0.04%	89
May 15, 2026	50.90	50.90	50.84	50.85	50.74	-0.10%	874
May 14, 2026	50.87	50.91	50.87	50.90	50.79	0.14%	1,850
May 13, 2026	50.78	50.83	50.77	50.83	50.72	-0.04%	2,198
May 12, 2026	50.84	50.85	50.84	50.85	50.74	-0.10%	197
May 11, 2026	50.92	50.92	50.87	50.90	50.79	-0.04%	980
May 8, 2026	50.97	50.97	50.89	50.92	50.81	-0.10%	6,654
May 7, 2026	50.97	50.97	50.97	50.97	50.86	0.22%	498
May 6, 2026	50.89	50.90	50.86	50.86	50.75	-0.06%	800
May 5, 2026	50.82	50.89	50.82	50.89	50.78	0.20%	161
May 1, 2026	50.74	50.80	50.74	50.79	50.68	0.29%	1,641
Apr 30, 2026	50.80	50.82	50.76	50.76	50.53	-0.31%	1,531
Apr 29, 2026	50.80	50.92	50.77	50.92	50.69	0.12%	1,900
Apr 28, 2026	50.89	50.89	50.83	50.86	50.63	-0.10%	1,250
Apr 27, 2026	50.92	50.92	50.89	50.91	50.68	0.08%	398
Apr 24, 2026	50.94	50.94	50.85	50.87	50.64	-0.04%	2,211
Apr 23, 2026	50.98	50.98	50.87	50.89	50.66	-0.08%	192
Apr 22, 2026	50.99	50.99	50.93	50.93	50.70	-0.12%	1,446
Apr 21, 2026	50.97	50.99	50.97	50.99	50.76	0.02%	55
Apr 20, 2026	50.99	51.00	50.95	50.98	50.75	0.22%	1,439
Apr 17, 2026	50.88	50.88	50.85	50.87	50.64	-0.08%	198
Apr 16, 2026	50.91	50.91	50.90	50.91	50.68	-0.04%	112
Apr 15, 2026	50.93	50.95	50.93	50.93	50.70	0.11%	1,311
Apr 14, 2026	50.88	50.88	50.88	50.88	50.65	0.15%	1,205
Apr 13, 2026	50.75	50.80	50.75	50.80	50.57	-0.04%	474
Apr 10, 2026	50.92	50.92	50.82	50.82	50.59	-0.14%	173
Apr 9, 2026	50.89	50.90	50.89	50.89	50.66	-0.08%	1,119
Apr 8, 2026	50.97	50.98	50.91	50.93	50.70	0.14%	3,578
Apr 7, 2026	50.75	50.86	50.75	50.86	50.63	0.24%	3,171