ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	51.14	51.15	51.14	51.15	51.15	0.33%	1,853
Oct 21, 2026	51.02	51.02	50.98	50.98	50.98	-0.16%	757
Oct 20, 2026	51.06	51.06	51.06	51.06	51.06	-	97
Oct 19, 2026	51.05	51.07	51.05	51.06	51.06	0.04%	1,929
Oct 16, 2026	51.09	51.09	51.04	51.04	51.04	-0.16%	146
Oct 15, 2026	50.98	51.14	50.98	51.12	51.12	0.31%	2,063
Oct 13, 2026	51.00	51.00	50.96	50.96	50.96	0.04%	1,200
Oct 12, 2026	50.94	50.94	50.94	50.94	50.94	0.06%	187
Oct 9, 2026	50.88	50.91	50.88	50.91	50.91	-0.06%	231
Oct 8, 2026	50.91	50.94	50.91	50.94	50.94	0.18%	382
Oct 7, 2026	50.88	50.88	50.85	50.85	50.85	-	101
Oct 6, 2026	50.80	50.85	50.80	50.85	50.85	-0.02%	3,863
Oct 5, 2026	50.87	50.87	50.86	50.86	50.86	-	448
Oct 2, 2026	50.87	50.87	50.86	50.86	50.86	0.18%	4
Oct 1, 2026	50.77	50.77	50.77	50.77	50.77	0.09%	1,245
Sep 29, 2026	50.80	50.84	50.76	50.84	50.73	0.18%	3
Sep 28, 2026	50.83	50.83	50.75	50.75	50.64	-0.10%	1,351
Sep 25, 2026	50.78	50.80	50.74	50.80	50.69	0.14%	730
Sep 24, 2026	50.73	50.73	50.73	50.73	50.62	-0.24%	16
Sep 22, 2026	50.85	50.85	50.85	50.85	50.73	-	1,774
Sep 21, 2026	50.87	50.87	50.85	50.85	50.73	-	117
Sep 18, 2026	50.85	50.85	50.85	50.85	50.73	0.20%	521
Sep 17, 2026	50.74	50.79	50.74	50.75	50.64	0.10%	3
Sep 16, 2026	50.78	50.78	50.70	50.70	50.59	-0.18%	729
Sep 14, 2026	50.80	50.80	50.79	50.79	50.68	0.18%	3
Sep 11, 2026	50.68	50.70	50.67	50.70	50.59	-0.47%	9,140
Sep 10, 2026	50.88	50.94	50.88	50.94	50.82	-0.16%	2,054
Sep 8, 2026	50.95	51.02	50.95	51.02	50.90	-0.02%	9,800
Sep 7, 2026	51.01	51.04	51.01	51.03	50.91	0.04%	938
Sep 4, 2026	50.99	51.04	50.99	51.01	50.89	0.02%	1,285
Sep 3, 2026	51.02	51.02	51.00	51.00	50.88	0.14%	714
Sep 2, 2026	51.00	51.00	50.93	50.93	50.81	-0.14%	2,739
Sep 1, 2026	51.02	51.04	51.00	51.00	50.88	-0.22%	1,175
Aug 28, 2026	51.23	51.23	51.23	51.23	51.00	0.10%	66
Aug 27, 2026	51.18	51.22	51.18	51.18	50.95	-0.23%	2,363
Aug 26, 2026	51.39	51.39	51.30	51.30	51.07	-0.08%	24
Aug 25, 2026	51.37	51.37	51.34	51.34	51.11	-	984
Aug 20, 2026	51.28	51.34	51.28	51.34	51.11	0.12%	42
Aug 19, 2026	51.29	51.29	51.27	51.28	51.05	0.08%	1,111
Aug 18, 2026	51.29	51.29	51.24	51.24	51.01	-0.10%	526
Aug 17, 2026	51.33	51.33	51.28	51.29	51.06	-0.10%	203
Aug 14, 2026	51.39	51.39	51.31	51.34	51.11	0.04%	1,084
Aug 13, 2026	51.33	51.33	51.32	51.32	51.09	0.08%	2
Aug 11, 2026	51.23	51.28	51.23	51.28	51.05	0.04%	1,611
Aug 10, 2026	51.32	51.32	51.25	51.26	51.03	-0.04%	4,842
Aug 7, 2026	51.28	51.28	51.28	51.28	51.05	-0.06%	1,573
Aug 6, 2026	51.34	51.34	51.30	51.31	51.08	0.04%	419
Aug 5, 2026	51.27	51.29	51.27	51.29	51.06	0.10%	62
Aug 4, 2026	51.26	51.26	51.21	51.24	51.01	-0.06%	1,317
Aug 3, 2026	51.25	51.27	51.21	51.27	51.04	0.01%	1,386