ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	50.84	50.85	50.84	50.85	50.85	-0.10%	197
May 11, 2026	50.92	50.92	50.87	50.90	50.90	-0.04%	980
May 8, 2026	50.97	50.97	50.89	50.92	50.92	-0.10%	6,654
May 7, 2026	50.97	50.97	50.97	50.97	50.97	0.22%	498
May 6, 2026	50.89	50.90	50.86	50.86	50.86	-0.06%	800
May 5, 2026	50.82	50.89	50.82	50.89	50.89	0.20%	161
May 1, 2026	50.74	50.80	50.74	50.79	50.79	0.06%	1,641
Apr 30, 2026	50.80	50.82	50.76	50.76	50.65	-0.31%	1,531
Apr 29, 2026	50.80	50.92	50.77	50.92	50.80	0.12%	1,900
Apr 28, 2026	50.89	50.89	50.83	50.86	50.74	-0.10%	1,250
Apr 27, 2026	50.92	50.92	50.89	50.91	50.79	0.08%	398
Apr 24, 2026	50.94	50.94	50.85	50.87	50.75	-0.04%	2,211
Apr 23, 2026	50.98	50.98	50.87	50.89	50.77	-0.08%	192
Apr 22, 2026	50.99	50.99	50.93	50.93	50.81	-0.12%	1,446
Apr 21, 2026	50.97	50.99	50.97	50.99	50.87	0.02%	55
Apr 20, 2026	50.99	51.00	50.95	50.98	50.86	0.22%	1,439
Apr 17, 2026	50.88	50.88	50.85	50.87	50.75	-0.08%	198
Apr 16, 2026	50.91	50.91	50.90	50.91	50.79	-0.04%	112
Apr 15, 2026	50.93	50.95	50.93	50.93	50.81	0.11%	1,311
Apr 14, 2026	50.88	50.88	50.88	50.88	50.76	0.15%	1,205
Apr 13, 2026	50.75	50.80	50.75	50.80	50.68	-0.04%	474
Apr 10, 2026	50.92	50.92	50.82	50.82	50.70	-0.14%	173
Apr 9, 2026	50.89	50.90	50.89	50.89	50.77	-0.08%	1,119
Apr 8, 2026	50.97	50.98	50.91	50.93	50.81	0.14%	3,578
Apr 7, 2026	50.75	50.86	50.75	50.86	50.74	0.24%	3,171
Apr 2, 2026	50.85	50.85	50.69	50.74	50.63	-0.24%	223
Apr 1, 2026	50.89	50.89	50.86	50.86	50.74	-0.16%	1,021
Mar 31, 2026	50.85	50.94	50.85	50.94	50.71	0.28%	1,454
Mar 30, 2026	50.77	50.80	50.77	50.80	50.57	0.38%	2,253
Mar 27, 2026	50.64	50.65	50.61	50.61	50.38	-0.24%	72
Mar 26, 2026	50.80	50.80	50.73	50.73	50.50	-0.28%	35
Mar 25, 2026	50.84	50.89	50.84	50.87	50.64	0.34%	3,111
Mar 24, 2026	50.78	50.78	50.60	50.70	50.47	0.24%	1,975
Mar 23, 2026	50.71	50.71	50.47	50.58	50.35	-0.26%	571
Mar 20, 2026	50.79	50.79	50.67	50.71	50.48	-0.16%	1,142
Mar 19, 2026	50.87	50.88	50.79	50.79	50.56	-0.35%	1,315
Mar 18, 2026	50.95	50.97	50.95	50.97	50.74	0.06%	257
Mar 17, 2026	50.88	50.94	50.88	50.94	50.71	0.12%	3,891
Mar 16, 2026	50.89	50.94	50.88	50.88	50.65	-0.02%	748
Mar 13, 2026	50.92	50.95	50.89	50.89	50.66	0.04%	2,347
Mar 12, 2026	50.90	50.91	50.86	50.87	50.64	-0.25%	2,041
Mar 11, 2026	50.99	51.04	50.99	51.00	50.77	-0.10%	76
Mar 10, 2026	51.05	51.05	51.04	51.05	50.82	0.39%	5,273
Mar 9, 2026	50.88	50.88	50.81	50.85	50.62	-0.47%	87
Mar 6, 2026	51.08	51.13	51.08	51.09	50.86	-0.14%	1,388
Mar 5, 2026	51.12	51.16	51.12	51.16	50.93	-0.18%	1,228
Mar 4, 2026	51.17	51.25	51.17	51.25	51.02	0.14%	268
Mar 3, 2026	51.22	51.23	51.18	51.18	50.95	-0.43%	2,484
Mar 2, 2026	51.43	51.45	51.40	51.40	51.17	-0.08%	53
Feb 27, 2026	51.44	51.44	51.44	51.44	51.09	0.23%	63