ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.90	51.98	51.90	51.92	51.92	0.04%	4,401
Dec 4, 2025	52.06	52.06	51.86	51.90	51.90	-0.21%	4,065
Dec 3, 2025	52.02	52.19	51.96	52.01	52.01	-0.19%	13,037
Dec 2, 2025	52.10	52.11	52.08	52.11	52.11	-0.36%	2,216
Dec 1, 2025	52.31	52.31	52.26	52.30	52.30	-0.19%	5,654
Nov 28, 2025	52.53	52.55	52.40	52.40	52.29	-0.34%	8,285
Nov 27, 2025	52.58	52.64	52.57	52.58	52.46	0.15%	9,797
Nov 26, 2025	52.79	52.79	52.50	52.50	52.38	-0.61%	3,980
Nov 25, 2025	52.81	52.83	52.78	52.82	52.70	0.13%	3,085
Nov 24, 2025	52.76	52.76	52.70	52.75	52.63	-	1,947
Nov 21, 2025	52.80	52.80	52.69	52.75	52.63	0.08%	1,506
Nov 20, 2025	52.67	52.72	52.66	52.71	52.59	-0.25%	4,885
Nov 19, 2025	52.82	52.84	52.81	52.84	52.72	0.08%	1,123
Nov 18, 2025	52.63	52.82	52.63	52.80	52.68	0.30%	2,663
Nov 17, 2025	52.70	52.70	52.57	52.64	52.52	-0.13%	3,087
Nov 14, 2025	52.72	52.74	52.65	52.71	52.59	-0.08%	2,225
Nov 13, 2025	53.02	53.02	52.65	52.75	52.63	-0.64%	8,720
Nov 12, 2025	53.02	53.09	52.97	53.09	52.97	0.28%	2,463
Nov 11, 2025	52.98	52.98	52.89	52.94	52.82	-0.02%	2,134
Nov 10, 2025	52.96	53.00	52.93	52.95	52.83	-0.30%	459
Nov 7, 2025	53.08	53.15	53.08	53.11	52.99	0.13%	3,979
Nov 6, 2025	53.00	53.04	52.91	53.04	52.92	-0.15%	7,687
Nov 5, 2025	53.08	53.21	53.08	53.12	53.00	0.13%	1,245
Nov 4, 2025	53.06	53.10	53.00	53.05	52.93	-0.02%	2,189
Nov 3, 2025	53.11	53.11	52.98	53.06	52.94	-0.45%	1,732
Oct 31, 2025	53.25	53.30	53.24	53.30	53.07	-	4,344
Oct 30, 2025	53.20	53.31	53.15	53.30	53.07	-0.32%	13,977
Oct 29, 2025	53.68	53.68	53.47	53.47	53.24	-0.35%	1,997
Oct 28, 2025	53.71	53.71	53.66	53.66	53.43	-0.09%	2,452
Oct 27, 2025	53.72	53.75	53.70	53.71	53.48	-0.24%	3,544
Oct 24, 2025	53.73	53.84	53.68	53.84	53.61	-0.07%	9,192
Oct 23, 2025	53.89	53.90	53.87	53.88	53.65	-0.07%	5,268
Oct 22, 2025	53.89	53.92	53.89	53.92	53.69	0.06%	1,873
Oct 21, 2025	53.89	53.89	53.86	53.89	53.66	0.28%	1,359
Oct 20, 2025	53.73	53.74	53.69	53.74	53.51	-0.35%	1,985
Oct 17, 2025	53.88	53.94	53.86	53.93	53.70	0.41%	4,122
Oct 16, 2025	53.52	53.81	53.51	53.71	53.48	0.37%	5,166
Oct 15, 2025	53.47	53.52	53.45	53.51	53.28	0.15%	5,172
Oct 14, 2025	53.35	53.43	53.31	53.43	53.20	0.30%	2,016
Oct 13, 2025	53.36	53.36	53.22	53.27	53.04	0.53%	4,443
Oct 10, 2025	53.05	53.07	52.99	52.99	52.76	-0.32%	1,249
Oct 9, 2025	53.22	53.22	53.16	53.16	52.93	0.19%	2,437
Oct 8, 2025	53.06	53.10	53.03	53.06	52.83	0.21%	6,925
Oct 7, 2025	52.95	52.97	52.88	52.95	52.72	-0.02%	2,357
Oct 6, 2025	53.00	53.00	52.96	52.96	52.73	-0.28%	1,260
Oct 3, 2025	53.11	53.14	53.07	53.11	52.88	-	3,582
Oct 2, 2025	53.15	53.18	53.10	53.11	52.88	0.25%	3,789
Oct 1, 2025	52.95	53.02	52.91	52.98	52.75	-0.24%	2,014
Sep 30, 2025	53.25	53.25	53.06	53.11	52.76	-0.04%	4,873
Sep 29, 2025	53.01	53.13	53.01	53.13	52.78	0.28%	1,614