ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.34	52.34	52.30	52.30	52.30	0.19%	1,539
Feb 26, 2026	52.17	52.21	52.13	52.20	52.20	0.21%	3,003
Feb 25, 2026	52.15	52.15	52.06	52.09	52.09	-0.17%	1,545
Feb 24, 2026	52.15	52.18	52.11	52.18	52.18	0.13%	7,043
Feb 23, 2026	52.13	52.14	52.11	52.11	52.11	0.12%	2,081
Feb 20, 2026	51.98	52.05	51.98	52.05	52.05	0.37%	1,596
Feb 19, 2026	52.07	52.07	51.84	51.86	51.86	-0.44%	9,726
Feb 18, 2026	52.06	52.10	52.06	52.09	52.09	-0.25%	2,794
Feb 17, 2026	52.07	52.22	52.07	52.22	52.22	0.17%	10,754
Feb 16, 2026	52.12	52.15	52.08	52.13	52.13	0.25%	811
Feb 13, 2026	52.03	52.03	51.99	52.00	52.00	0.33%	291
Feb 12, 2026	51.89	51.89	51.79	51.83	51.83	-0.25%	621
Feb 11, 2026	51.92	51.96	51.87	51.96	51.96	0.52%	5,824
Feb 10, 2026	51.60	51.73	51.60	51.69	51.69	0.23%	2,249
Feb 9, 2026	51.54	51.61	51.54	51.57	51.57	-0.27%	3,492
Feb 6, 2026	51.71	51.71	51.67	51.71	51.71	0.23%	906
Feb 5, 2026	51.54	51.62	51.53	51.59	51.59	0.06%	9,196
Feb 4, 2026	51.57	51.57	51.45	51.56	51.56	0.10%	6,746
Feb 3, 2026	51.70	51.70	51.46	51.51	51.51	-0.50%	7,636
Feb 2, 2026	51.76	51.77	51.74	51.77	51.77	-0.06%	2,482
Jan 30, 2026	51.83	51.83	51.76	51.80	51.69	0.10%	669
Jan 29, 2026	51.92	51.92	51.75	51.75	51.64	0.10%	2,485
Jan 28, 2026	51.62	51.78	51.61	51.70	51.59	-0.02%	9,408
Jan 27, 2026	51.81	51.81	51.71	51.71	51.60	-0.06%	8,443
Jan 23, 2026	51.75	51.76	51.74	51.74	51.63	-0.14%	4,089
Jan 22, 2026	52.00	52.02	51.72	51.81	51.69	-0.17%	3,685
Jan 21, 2026	51.86	51.91	51.86	51.90	51.78	0.15%	1,689
Jan 20, 2026	51.94	51.94	51.82	51.82	51.70	-0.29%	670
Jan 19, 2026	51.95	52.00	51.95	51.97	51.85	-0.15%	2,103
Jan 16, 2026	52.06	52.10	52.03	52.05	51.93	-0.23%	3,583
Jan 15, 2026	52.17	52.22	52.17	52.17	52.05	0.29%	726
Jan 14, 2026	51.99	52.02	51.92	52.02	51.90	-0.04%	3,865
Jan 13, 2026	52.05	52.08	52.04	52.04	51.92	-0.04%	2,599
Jan 12, 2026	52.10	52.13	52.03	52.06	51.94	-0.04%	228
Jan 9, 2026	52.09	52.13	52.08	52.08	51.96	-0.04%	2,278
Jan 8, 2026	51.99	52.15	51.99	52.10	51.98	0.58%	1,674
Jan 7, 2026	51.82	51.92	51.75	51.80	51.57	-	8,704
Jan 6, 2026	51.82	51.86	51.80	51.80	51.57	0.14%	4,679
Jan 5, 2026	51.71	51.73	51.69	51.73	51.50	0.08%	6,374
Jan 2, 2026	51.76	51.78	51.69	51.69	51.46	-0.31%	5,376
Dec 31, 2025	51.89	51.89	51.74	51.85	51.62	-0.04%	1,013
Dec 30, 2025	51.90	51.90	51.85	51.87	51.64	0.08%	32
Dec 29, 2025	51.92	51.92	51.81	51.83	51.60	-0.12%	2,483
Dec 24, 2025	51.89	51.89	51.89	51.89	51.66	0.14%	150
Dec 23, 2025	51.82	51.82	51.82	51.82	51.59	0.31%	348
Dec 22, 2025	51.74	51.79	51.65	51.66	51.43	-0.25%	3,032
Dec 19, 2025	51.84	51.84	51.76	51.79	51.56	-0.10%	3,889
Dec 18, 2025	51.84	51.86	51.79	51.84	51.61	0.10%	3,299
Dec 17, 2025	51.87	51.87	51.79	51.79	51.56	-0.02%	4,693
Dec 16, 2025	51.85	51.90	51.79	51.80	51.57	-0.06%	2,388