ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	51.81	51.81	51.71	51.71	51.71	-0.06%	8,443
Jan 23, 2026	51.75	51.76	51.74	51.74	51.74	-0.14%	4,089
Jan 22, 2026	52.00	52.02	51.72	51.81	51.81	-0.17%	3,685
Jan 21, 2026	51.86	51.91	51.86	51.90	51.90	0.15%	1,689
Jan 20, 2026	51.94	51.94	51.82	51.82	51.82	-0.29%	670
Jan 19, 2026	51.95	52.00	51.95	51.97	51.97	-0.15%	2,103
Jan 16, 2026	52.06	52.10	52.03	52.05	52.05	-0.23%	3,583
Jan 15, 2026	52.17	52.22	52.17	52.17	52.17	0.29%	726
Jan 14, 2026	51.99	52.02	51.92	52.02	52.02	-0.04%	3,865
Jan 13, 2026	52.05	52.08	52.04	52.04	52.04	-0.04%	2,599
Jan 12, 2026	52.10	52.13	52.03	52.06	52.06	-0.04%	228
Jan 9, 2026	52.09	52.13	52.08	52.08	52.08	-0.04%	2,278
Jan 8, 2026	51.99	52.15	51.99	52.10	52.10	0.58%	1,674
Jan 7, 2026	51.82	51.92	51.75	51.80	51.69	-	8,704
Jan 6, 2026	51.82	51.86	51.80	51.80	51.69	0.14%	4,679
Jan 5, 2026	51.71	51.73	51.69	51.73	51.62	0.08%	6,374
Jan 2, 2026	51.76	51.78	51.69	51.69	51.58	-0.31%	5,376
Dec 31, 2025	51.89	51.89	51.74	51.85	51.73	-0.04%	1,013
Dec 30, 2025	51.90	51.90	51.85	51.87	51.75	0.08%	32
Dec 29, 2025	51.92	51.92	51.81	51.83	51.71	-0.12%	2,483
Dec 24, 2025	51.89	51.89	51.89	51.89	51.77	0.14%	150
Dec 23, 2025	51.82	51.82	51.82	51.82	51.70	0.31%	348
Dec 22, 2025	51.74	51.79	51.65	51.66	51.55	-0.25%	3,032
Dec 19, 2025	51.84	51.84	51.76	51.79	51.68	-0.10%	3,889
Dec 18, 2025	51.84	51.86	51.79	51.84	51.72	0.10%	3,299
Dec 17, 2025	51.87	51.87	51.79	51.79	51.68	-0.02%	4,693
Dec 16, 2025	51.85	51.90	51.79	51.80	51.69	-0.06%	2,388
Dec 15, 2025	51.75	51.83	51.75	51.83	51.71	0.15%	5,151
Dec 12, 2025	51.78	51.79	51.75	51.75	51.64	-0.10%	7,651
Dec 11, 2025	51.70	51.83	51.70	51.80	51.69	0.60%	10,124
Dec 10, 2025	51.52	51.52	51.42	51.49	51.38	-0.23%	4,994
Dec 9, 2025	51.77	51.78	51.58	51.61	51.50	-0.39%	3,029
Dec 8, 2025	51.83	51.84	51.79	51.81	51.69	-0.21%	8,784
Dec 5, 2025	51.90	51.98	51.90	51.92	51.80	0.04%	4,401
Dec 4, 2025	52.06	52.06	51.86	51.90	51.78	-0.21%	4,065
Dec 3, 2025	52.02	52.19	51.96	52.01	51.89	-0.19%	13,037
Dec 2, 2025	52.10	52.11	52.08	52.11	51.99	-0.36%	2,216
Dec 1, 2025	52.31	52.31	52.26	52.30	52.18	-0.19%	5,654
Nov 28, 2025	52.53	52.55	52.40	52.40	52.17	-0.34%	8,285
Nov 27, 2025	52.58	52.64	52.57	52.58	52.35	0.15%	9,797
Nov 26, 2025	52.79	52.79	52.50	52.50	52.27	-0.61%	3,980
Nov 25, 2025	52.81	52.83	52.78	52.82	52.59	0.13%	3,085
Nov 24, 2025	52.76	52.76	52.70	52.75	52.52	-	1,947
Nov 21, 2025	52.80	52.80	52.69	52.75	52.52	0.08%	1,506
Nov 20, 2025	52.67	52.72	52.66	52.71	52.48	-0.25%	4,885
Nov 19, 2025	52.82	52.84	52.81	52.84	52.61	0.08%	1,123
Nov 18, 2025	52.63	52.82	52.63	52.80	52.57	0.30%	2,663
Nov 17, 2025	52.70	52.70	52.57	52.64	52.41	-0.13%	3,087
Nov 14, 2025	52.72	52.74	52.65	52.71	52.48	-0.08%	2,225
Nov 13, 2025	53.02	53.02	52.65	52.75	52.52	-0.64%	8,720