ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.81	50.81	50.62	50.62	50.62	-0.65%	11,936
Mar 26, 2026	50.97	50.97	50.91	50.95	50.95	-0.29%	4,731
Mar 25, 2026	50.99	51.20	50.99	51.10	51.10	0.51%	5,127
Mar 24, 2026	50.87	50.87	50.75	50.84	50.84	0.55%	6,674
Mar 23, 2026	50.58	50.63	50.41	50.56	50.56	-0.80%	5,326
Mar 20, 2026	51.08	51.08	50.91	50.97	50.97	-0.22%	10,015
Mar 19, 2026	51.18	51.18	51.05	51.08	51.08	-0.53%	2,569
Mar 18, 2026	51.24	51.35	51.24	51.35	51.35	0.39%	2,841
Mar 17, 2026	51.15	51.21	51.13	51.15	51.15	0.24%	1,743
Mar 16, 2026	51.04	51.15	50.98	51.03	51.03	-0.14%	7,436
Mar 13, 2026	51.12	51.22	51.10	51.10	51.10	0.02%	3,710
Mar 12, 2026	51.15	51.17	51.09	51.09	51.09	-0.78%	1,867
Mar 11, 2026	51.32	51.49	51.30	51.49	51.49	-0.02%	3,032
Mar 10, 2026	51.43	51.55	51.43	51.50	51.50	0.80%	1,985
Mar 9, 2026	51.20	51.20	50.97	51.09	51.09	-0.93%	6,911
Mar 6, 2026	51.62	51.62	51.54	51.57	51.57	-0.29%	518
Mar 5, 2026	51.75	51.75	51.70	51.72	51.72	-0.37%	1,270
Mar 4, 2026	51.77	51.91	51.67	51.91	51.91	0.27%	7,447
Mar 3, 2026	51.95	51.95	51.77	51.77	51.77	-0.75%	2,512
Mar 2, 2026	52.32	52.34	52.16	52.16	52.16	-0.27%	1,496
Feb 27, 2026	52.34	52.34	52.30	52.30	52.19	0.19%	1,539
Feb 26, 2026	52.17	52.21	52.13	52.20	52.09	0.21%	3,003
Feb 25, 2026	52.15	52.15	52.06	52.09	51.98	-0.17%	1,545
Feb 24, 2026	52.15	52.18	52.11	52.18	52.07	0.13%	7,043
Feb 23, 2026	52.13	52.14	52.11	52.11	52.00	0.12%	2,081
Feb 20, 2026	51.98	52.05	51.98	52.05	51.94	0.37%	1,596
Feb 19, 2026	52.07	52.07	51.84	51.86	51.75	-0.44%	9,726
Feb 18, 2026	52.06	52.10	52.06	52.09	51.98	-0.25%	2,794
Feb 17, 2026	52.07	52.22	52.07	52.22	52.11	0.17%	10,754
Feb 16, 2026	52.12	52.15	52.08	52.13	52.02	0.25%	811
Feb 13, 2026	52.03	52.03	51.99	52.00	51.89	0.33%	291
Feb 12, 2026	51.89	51.89	51.79	51.83	51.72	-0.25%	621
Feb 11, 2026	51.92	51.96	51.87	51.96	51.85	0.52%	5,824
Feb 10, 2026	51.60	51.73	51.60	51.69	51.58	0.23%	2,249
Feb 9, 2026	51.54	51.61	51.54	51.57	51.46	-0.27%	3,492
Feb 6, 2026	51.71	51.71	51.67	51.71	51.60	0.23%	906
Feb 5, 2026	51.54	51.62	51.53	51.59	51.48	0.06%	9,196
Feb 4, 2026	51.57	51.57	51.45	51.56	51.45	0.10%	6,746
Feb 3, 2026	51.70	51.70	51.46	51.51	51.40	-0.50%	7,636
Feb 2, 2026	51.76	51.77	51.74	51.77	51.66	-0.06%	2,482
Jan 30, 2026	51.83	51.83	51.76	51.80	51.57	0.10%	669
Jan 29, 2026	51.92	51.92	51.75	51.75	51.52	0.10%	2,485
Jan 28, 2026	51.62	51.78	51.61	51.70	51.47	-0.02%	9,408
Jan 27, 2026	51.81	51.81	51.71	51.71	51.48	-0.06%	8,443
Jan 23, 2026	51.75	51.76	51.74	51.74	51.51	-0.14%	4,089
Jan 22, 2026	52.00	52.02	51.72	51.81	51.58	-0.17%	3,685
Jan 21, 2026	51.86	51.91	51.86	51.90	51.67	0.15%	1,689
Jan 20, 2026	51.94	51.94	51.82	51.82	51.59	-0.29%	670
Jan 19, 2026	51.95	52.00	51.95	51.97	51.74	-0.15%	2,103
Jan 16, 2026	52.06	52.10	52.03	52.05	51.82	-0.23%	3,583