ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	50.85	50.85	50.69	50.74	50.51	-0.24%	223
Apr 1, 2026	50.89	50.89	50.86	50.86	50.63	0.07%	1,021
Mar 31, 2026	50.85	50.94	50.85	50.94	50.60	0.28%	1,454
Mar 30, 2026	50.77	50.80	50.77	50.80	50.46	0.38%	2,253
Mar 27, 2026	50.64	50.65	50.61	50.61	50.27	-0.24%	72
Mar 26, 2026	50.80	50.80	50.73	50.73	50.39	-0.28%	35
Mar 25, 2026	50.84	50.89	50.84	50.87	50.53	0.34%	3,111
Mar 24, 2026	50.78	50.78	50.60	50.70	50.36	0.24%	1,975
Mar 23, 2026	50.71	50.71	50.47	50.58	50.24	-0.26%	571
Mar 20, 2026	50.79	50.79	50.67	50.71	50.37	-0.16%	1,142
Mar 19, 2026	50.87	50.88	50.79	50.79	50.45	-0.35%	1,315