Vaneck 1-5 Year Australian Government Bond ETF (ASX:1GOV)
Australia · Delayed Price · Currency is AUD 51.04
-0.19 (-0.37%)
Last updated: Sep 1, 2026, 11:31 AM AEST
ASX:1GOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.10% | 66 |
| Aug 27, 2026 | 51.18 | 51.22 | 51.18 | 51.18 | 51.18 | -0.23% | 2,363 |
| Aug 26, 2026 | 51.39 | 51.39 | 51.30 | 51.30 | 51.30 | -0.08% | 24 |
| Aug 25, 2026 | 51.37 | 51.37 | 51.34 | 51.34 | 51.34 | - | 984 |
| Aug 20, 2026 | 51.28 | 51.34 | 51.28 | 51.34 | 51.34 | 0.12% | 42 |
| Aug 19, 2026 | 51.29 | 51.29 | 51.27 | 51.28 | 51.28 | 0.08% | 1,111 |
| Aug 18, 2026 | 51.29 | 51.29 | 51.24 | 51.24 | 51.24 | -0.10% | 526 |
| Aug 17, 2026 | 51.33 | 51.33 | 51.28 | 51.29 | 51.29 | -0.10% | 203 |
| Aug 14, 2026 | 51.39 | 51.39 | 51.31 | 51.34 | 51.34 | 0.04% | 1,084 |
| Aug 13, 2026 | 51.33 | 51.33 | 51.32 | 51.32 | 51.32 | 0.08% | 2 |
| Aug 11, 2026 | 51.23 | 51.28 | 51.23 | 51.28 | 51.28 | 0.04% | 1,611 |
| Aug 10, 2026 | 51.32 | 51.32 | 51.25 | 51.26 | 51.26 | -0.04% | 4,842 |
| Aug 7, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.06% | 1,573 |
| Aug 6, 2026 | 51.34 | 51.34 | 51.30 | 51.31 | 51.31 | 0.04% | 419 |
| Aug 5, 2026 | 51.27 | 51.29 | 51.27 | 51.29 | 51.29 | 0.10% | 62 |
| Aug 4, 2026 | 51.26 | 51.26 | 51.21 | 51.24 | 51.24 | -0.06% | 1,317 |
| Aug 3, 2026 | 51.25 | 51.27 | 51.21 | 51.27 | 51.27 | 0.01% | 1,386 |
| Jul 31, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.27 | 0.08% | 223 |
| Jul 30, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.23 | -0.10% | 27 |
| Jul 29, 2026 | 51.29 | 51.45 | 51.24 | 51.39 | 51.27 | 0.29% | 8,875 |
| Jul 28, 2026 | 51.22 | 51.28 | 51.22 | 51.24 | 51.13 | 0.08% | 21,421 |
| Jul 27, 2026 | 51.17 | 51.20 | 51.17 | 51.20 | 51.09 | -0.08% | 1,085 |
| Jul 23, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.13 | 0.06% | 5 |
| Jul 22, 2026 | 51.24 | 51.24 | 51.21 | 51.21 | 51.10 | -0.08% | 137 |
| Jul 21, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.14 | 0.08% | 60 |
| Jul 20, 2026 | 51.23 | 51.24 | 51.21 | 51.21 | 51.10 | -0.14% | 5,300 |
| Jul 17, 2026 | 51.28 | 51.31 | 51.28 | 51.28 | 51.17 | -0.14% | 3,286 |
| Jul 16, 2026 | 51.32 | 51.35 | 51.32 | 51.35 | 51.24 | 0.10% | 1,269 |
| Jul 15, 2026 | 51.32 | 51.32 | 51.30 | 51.30 | 51.19 | 0.06% | 7 |
| Jul 14, 2026 | 51.25 | 51.27 | 51.25 | 51.27 | 51.16 | -0.10% | 222 |
| Jul 13, 2026 | 51.32 | 51.33 | 51.32 | 51.32 | 51.21 | -0.04% | 1,726 |
| Jul 10, 2026 | 51.33 | 51.34 | 51.33 | 51.34 | 51.23 | 0.08% | 167 |
| Jul 9, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.19 | 0.04% | 68 |
| Jul 8, 2026 | 51.34 | 51.34 | 51.28 | 51.28 | 51.17 | -0.18% | 21,294 |
| Jul 7, 2026 | 51.40 | 51.40 | 51.37 | 51.37 | 51.26 | -0.04% | 99 |
| Jul 6, 2026 | 51.38 | 51.41 | 51.38 | 51.39 | 51.27 | 0.19% | 1,175 |
| Jul 2, 2026 | 51.33 | 51.33 | 51.29 | 51.29 | 51.18 | -0.24% | 21 |
| Jun 30, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.30 | 0.04% | 744 |
| Jun 29, 2026 | 51.49 | 51.51 | 51.49 | 51.51 | 51.28 | -0.02% | 24 |
| Jun 26, 2026 | 51.53 | 51.53 | 51.52 | 51.52 | 51.29 | 0.04% | 87 |
| Jun 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | 0.18% | 1,000 |
| Jun 23, 2026 | 51.35 | 51.41 | 51.35 | 51.41 | 51.18 | 0.19% | 558 |
| Jun 22, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.08 | -0.10% | 3,900 |
| Jun 18, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.13 | -0.10% | 2 |
| Jun 17, 2026 | 51.37 | 51.41 | 51.37 | 51.41 | 51.18 | 0.18% | 96 |
| Jun 16, 2026 | 51.28 | 51.32 | 51.28 | 51.32 | 51.09 | -0.10% | 1,922 |
| Jun 15, 2026 | 51.40 | 51.40 | 51.37 | 51.37 | 51.14 | 0.08% | 1,227 |
| Jun 12, 2026 | 51.33 | 51.34 | 51.31 | 51.33 | 51.10 | 0.33% | 3,899 |
| Jun 10, 2026 | 51.14 | 51.18 | 51.14 | 51.16 | 50.93 | 0.14% | 12,148 |
| Jun 9, 2026 | 51.01 | 51.10 | 51.01 | 51.09 | 50.86 | 0.04% | 13,360 |