Vaneck 5-10 Year Australian Government Bond ETF (ASX:5GOV)
Australia · Delayed Price · Currency is AUD 51.85
+0.02 (0.04%)
Last updated: Dec 30, 2025, 10:27 AM AEST
ASX:5GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 51.90 | 51.90 | 51.85 | 51.87 | 51.87 | 0.08% | 32 |
| Dec 29, 2025 | 51.92 | 51.92 | 51.81 | 51.83 | 51.83 | -0.12% | 2,483 |
| Dec 24, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.14% | 150 |
| Dec 23, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.31% | 348 |
| Dec 22, 2025 | 51.74 | 51.79 | 51.65 | 51.66 | 51.66 | -0.25% | 3,032 |
| Dec 19, 2025 | 51.84 | 51.84 | 51.76 | 51.79 | 51.79 | -0.10% | 3,889 |
| Dec 18, 2025 | 51.84 | 51.86 | 51.79 | 51.84 | 51.84 | 0.10% | 3,299 |
| Dec 17, 2025 | 51.87 | 51.87 | 51.79 | 51.79 | 51.79 | -0.02% | 4,693 |
| Dec 16, 2025 | 51.85 | 51.90 | 51.79 | 51.80 | 51.80 | -0.06% | 2,388 |
| Dec 15, 2025 | 51.75 | 51.83 | 51.75 | 51.83 | 51.83 | 0.15% | 5,151 |
| Dec 12, 2025 | 51.78 | 51.79 | 51.75 | 51.75 | 51.75 | -0.10% | 7,651 |
| Dec 11, 2025 | 51.70 | 51.83 | 51.70 | 51.80 | 51.80 | 0.60% | 10,124 |
| Dec 10, 2025 | 51.52 | 51.52 | 51.42 | 51.49 | 51.49 | -0.23% | 4,994 |
| Dec 9, 2025 | 51.77 | 51.78 | 51.58 | 51.61 | 51.61 | -0.39% | 3,029 |
| Dec 8, 2025 | 51.83 | 51.84 | 51.79 | 51.81 | 51.81 | -0.21% | 8,784 |
| 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 |