Vaneck 1-5 Year Australian Government Bond ETF (ASX:1GOV)
Australia · Delayed Price · Currency is AUD 51.24
+0.04 (0.08%)
Last updated: Jul 28, 2026, 3:12 PM AEST
ASX:1GOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 51.22 | 51.28 | 51.22 | 51.24 | 51.24 | 0.08% | 21,421 |
| Jul 27, 2026 | 51.17 | 51.20 | 51.17 | 51.20 | 51.20 | -0.08% | 1,085 |
| Jul 23, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.06% | 5 |
| Jul 22, 2026 | 51.24 | 51.24 | 51.21 | 51.21 | 51.21 | -0.08% | 137 |
| Jul 21, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.08% | 60 |
| Jul 20, 2026 | 51.23 | 51.24 | 51.21 | 51.21 | 51.21 | -0.14% | 5,300 |
| Jul 17, 2026 | 51.28 | 51.31 | 51.28 | 51.28 | 51.28 | -0.14% | 3,286 |
| Jul 16, 2026 | 51.32 | 51.35 | 51.32 | 51.35 | 51.35 | 0.10% | 1,269 |
| Jul 15, 2026 | 51.32 | 51.32 | 51.30 | 51.30 | 51.30 | 0.06% | 7 |
| Jul 14, 2026 | 51.25 | 51.27 | 51.25 | 51.27 | 51.27 | -0.10% | 222 |
| Jul 13, 2026 | 51.32 | 51.33 | 51.32 | 51.32 | 51.32 | -0.04% | 1,726 |
| Jul 10, 2026 | 51.33 | 51.34 | 51.33 | 51.34 | 51.34 | 0.08% | 167 |
| Jul 9, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.04% | 68 |
| Jul 8, 2026 | 51.34 | 51.34 | 51.28 | 51.28 | 51.28 | -0.18% | 21,294 |
| Jul 7, 2026 | 51.40 | 51.40 | 51.37 | 51.37 | 51.37 | -0.04% | 99 |
| Jul 6, 2026 | 51.38 | 51.41 | 51.38 | 51.39 | 51.39 | 0.19% | 1,175 |
| Jul 2, 2026 | 51.33 | 51.33 | 51.29 | 51.29 | 51.29 | -0.24% | 21 |
| Jun 30, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.42 | 0.04% | 744 |
| Jun 29, 2026 | 51.49 | 51.51 | 51.49 | 51.51 | 51.40 | -0.02% | 24 |
| Jun 26, 2026 | 51.53 | 51.53 | 51.52 | 51.52 | 51.41 | 0.04% | 87 |
| Jun 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.39 | 0.18% | 1,000 |
| Jun 23, 2026 | 51.35 | 51.41 | 51.35 | 51.41 | 51.30 | 0.19% | 558 |
| Jun 22, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.20 | -0.10% | 3,900 |
| Jun 18, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.25 | -0.10% | 2 |
| Jun 17, 2026 | 51.37 | 51.41 | 51.37 | 51.41 | 51.30 | 0.18% | 96 |
| Jun 16, 2026 | 51.28 | 51.32 | 51.28 | 51.32 | 51.21 | -0.10% | 1,922 |
| Jun 15, 2026 | 51.40 | 51.40 | 51.37 | 51.37 | 51.26 | 0.08% | 1,227 |
| Jun 12, 2026 | 51.33 | 51.34 | 51.31 | 51.33 | 51.22 | 0.33% | 3,899 |
| Jun 10, 2026 | 51.14 | 51.18 | 51.14 | 51.16 | 51.05 | 0.14% | 12,148 |
| Jun 9, 2026 | 51.01 | 51.10 | 51.01 | 51.09 | 50.98 | 0.04% | 13,360 |
| Jun 5, 2026 | 51.08 | 51.10 | 51.06 | 51.07 | 50.96 | 0.04% | 678 |
| Jun 4, 2026 | 51.09 | 51.21 | 51.05 | 51.05 | 50.94 | -0.08% | 1,940 |
| Jun 3, 2026 | 51.03 | 51.09 | 51.03 | 51.09 | 50.98 | -0.06% | 1,264 |
| Jun 2, 2026 | 51.09 | 51.12 | 51.08 | 51.12 | 51.01 | -0.37% | 68 |
| Jun 1, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.20 | 0.22% | 1 |
| May 29, 2026 | 51.28 | 51.31 | 51.28 | 51.31 | 51.08 | 0.25% | 516 |
| May 28, 2026 | 51.18 | 51.19 | 51.17 | 51.18 | 50.95 | -0.12% | 1,127 |
| May 27, 2026 | 51.19 | 51.24 | 51.19 | 51.24 | 51.01 | 0.22% | 107 |
| May 26, 2026 | 51.22 | 51.22 | 51.13 | 51.13 | 50.90 | -0.16% | 447 |
| May 25, 2026 | 51.18 | 51.21 | 51.18 | 51.21 | 50.98 | 0.14% | 941 |
| May 22, 2026 | 51.11 | 51.16 | 51.11 | 51.14 | 50.91 | 0.08% | 331 |
| May 21, 2026 | 50.96 | 51.15 | 50.96 | 51.10 | 50.87 | 0.37% | 306 |
| May 20, 2026 | 50.91 | 50.92 | 50.86 | 50.91 | 50.68 | -0.06% | 4,103 |
| May 19, 2026 | 50.85 | 50.94 | 50.85 | 50.94 | 50.71 | 0.22% | 281 |
| May 18, 2026 | 50.81 | 50.83 | 50.79 | 50.83 | 50.60 | -0.04% | 89 |
| May 15, 2026 | 50.90 | 50.90 | 50.84 | 50.85 | 50.62 | -0.10% | 874 |
| May 14, 2026 | 50.87 | 50.91 | 50.87 | 50.90 | 50.67 | 0.14% | 1,850 |
| May 13, 2026 | 50.78 | 50.83 | 50.77 | 50.83 | 50.60 | -0.04% | 2,198 |
| May 12, 2026 | 50.84 | 50.85 | 50.84 | 50.85 | 50.62 | -0.10% | 197 |
| May 11, 2026 | 50.92 | 50.92 | 50.87 | 50.90 | 50.67 | -0.04% | 980 |