ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	50.97	50.99	50.97	50.99	50.99	0.02%	55
Apr 20, 2026	50.99	51.00	50.95	50.98	50.98	0.22%	1,439
Apr 17, 2026	50.88	50.88	50.85	50.87	50.87	-0.08%	198
Apr 16, 2026	50.91	50.91	50.90	50.91	50.91	-0.04%	112
Apr 15, 2026	50.93	50.95	50.93	50.93	50.93	0.11%	1,311
Apr 14, 2026	50.88	50.88	50.88	50.88	50.88	0.15%	1,205
Apr 13, 2026	50.75	50.80	50.75	50.80	50.80	-0.04%	474
Apr 10, 2026	50.92	50.92	50.82	50.82	50.82	-0.14%	173
Apr 9, 2026	50.89	50.90	50.89	50.89	50.89	-0.08%	1,119
Apr 8, 2026	50.97	50.98	50.91	50.93	50.93	0.14%	3,578
Apr 7, 2026	50.75	50.86	50.75	50.86	50.86	0.24%	3,171
Apr 2, 2026	50.85	50.85	50.69	50.74	50.74	-0.24%	223
Apr 1, 2026	50.89	50.89	50.86	50.86	50.86	-0.16%	1,021
Mar 31, 2026	50.85	50.94	50.85	50.94	50.83	0.28%	1,454
Mar 30, 2026	50.77	50.80	50.77	50.80	50.69	0.38%	2,253
Mar 27, 2026	50.64	50.65	50.61	50.61	50.50	-0.24%	72
Mar 26, 2026	50.80	50.80	50.73	50.73	50.62	-0.28%	35
Mar 25, 2026	50.84	50.89	50.84	50.87	50.76	0.34%	3,111
Mar 24, 2026	50.78	50.78	50.60	50.70	50.59	0.24%	1,975
Mar 23, 2026	50.71	50.71	50.47	50.58	50.47	-0.26%	571
Mar 20, 2026	50.79	50.79	50.67	50.71	50.60	-0.16%	1,142
Mar 19, 2026	50.87	50.88	50.79	50.79	50.68	-0.35%	1,315
Mar 18, 2026	50.95	50.97	50.95	50.97	50.85	0.06%	257
Mar 17, 2026	50.88	50.94	50.88	50.94	50.83	0.12%	3,891
Mar 16, 2026	50.89	50.94	50.88	50.88	50.77	-0.02%	748
Mar 13, 2026	50.92	50.95	50.89	50.89	50.78	0.04%	2,347
Mar 12, 2026	50.90	50.91	50.86	50.87	50.76	-0.25%	2,041
Mar 11, 2026	50.99	51.04	50.99	51.00	50.88	-0.10%	76
Mar 10, 2026	51.05	51.05	51.04	51.05	50.93	0.39%	5,273
Mar 9, 2026	50.88	50.88	50.81	50.85	50.74	-0.47%	87
Mar 6, 2026	51.08	51.13	51.08	51.09	50.97	-0.14%	1,388
Mar 5, 2026	51.12	51.16	51.12	51.16	51.04	-0.18%	1,228
Mar 4, 2026	51.17	51.25	51.17	51.25	51.13	0.14%	268
Mar 3, 2026	51.22	51.23	51.18	51.18	51.06	-0.43%	2,484
Mar 2, 2026	51.43	51.45	51.40	51.40	51.28	-0.08%	53
Feb 27, 2026	51.44	51.44	51.44	51.44	51.21	0.23%	63
Feb 25, 2026	51.28	51.32	51.28	51.32	51.09	-0.04%	628
Feb 24, 2026	51.35	51.35	51.34	51.34	51.11	-0.04%	778
Feb 23, 2026	51.35	51.36	51.34	51.36	51.13	0.10%	414
Feb 20, 2026	51.31	51.31	51.30	51.31	51.08	0.12%	747
Feb 19, 2026	51.35	51.35	51.24	51.25	51.02	-0.18%	2,865
Feb 18, 2026	51.34	51.34	51.34	51.34	51.11	-	10
Feb 17, 2026	51.34	51.38	51.27	51.34	51.11	-	3,299
Feb 16, 2026	51.33	51.34	51.31	51.34	51.11	0.12%	1,454
Feb 13, 2026	51.28	51.28	51.28	51.28	51.05	0.12%	17
Feb 12, 2026	51.25	51.25	51.19	51.22	50.99	-0.10%	2,020
Feb 11, 2026	51.29	51.29	51.27	51.27	51.04	0.12%	3,051
Feb 10, 2026	51.22	51.22	51.21	51.21	50.98	0.12%	43
Feb 9, 2026	51.18	51.18	51.13	51.15	50.92	-0.12%	2,152
Feb 6, 2026	51.19	51.21	51.17	51.21	50.98	0.10%	388