ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	51.97	51.97	51.63	51.63	-	-0.41%	891
May 29, 2026	51.88	51.96	51.88	51.96	51.84	0.49%	807
May 28, 2026	51.68	51.71	51.68	51.71	51.59	-0.26%	479
May 27, 2026	51.65	51.84	51.65	51.84	51.72	0.43%	1,576
May 26, 2026	51.63	51.66	51.62	51.62	51.50	-0.25%	7,626
May 25, 2026	51.72	51.75	51.72	51.75	51.63	0.21%	258
May 22, 2026	51.58	51.64	51.58	51.64	51.52	0.37%	817
May 21, 2026	51.27	51.52	51.27	51.45	51.33	0.78%	1,160
May 20, 2026	51.07	51.07	51.04	51.05	50.93	-0.22%	376
May 19, 2026	51.16	51.21	51.16	51.16	51.04	0.45%	1,965
May 18, 2026	50.89	50.93	50.86	50.93	50.81	-0.31%	2,039
May 15, 2026	51.10	51.13	51.09	51.09	50.97	-0.18%	3,603
May 14, 2026	51.21	51.26	51.18	51.18	51.06	0.18%	6,766
May 13, 2026	50.99	51.09	50.99	51.09	50.97	-0.20%	1,365
May 12, 2026	51.15	51.19	51.14	51.19	51.07	-0.16%	5,389
May 11, 2026	51.25	51.28	51.23	51.27	51.15	-0.04%	5,913
May 8, 2026	51.31	51.31	51.23	51.29	51.17	-0.18%	5,542
May 7, 2026	51.43	51.43	51.38	51.38	51.26	0.20%	678
May 6, 2026	51.21	51.28	51.19	51.28	51.16	-0.10%	5,186
May 5, 2026	51.10	51.33	51.10	51.33	51.21	0.33%	5,221
May 4, 2026	51.17	51.18	51.15	51.16	51.04	0.22%	2,644
May 1, 2026	51.06	51.08	51.03	51.05	50.93	0.39%	1,207
Apr 30, 2026	51.04	51.04	50.97	50.97	50.73	-0.47%	5,269
Apr 29, 2026	50.95	51.21	50.95	51.21	50.97	0.20%	1,263
Apr 28, 2026	51.16	51.17	51.11	51.11	50.87	-0.27%	2,541
Apr 27, 2026	51.30	51.30	51.23	51.25	51.01	0.02%	6,003
Apr 24, 2026	51.21	51.24	51.18	51.24	51.00	0.08%	8,454
Apr 23, 2026	51.28	51.28	51.16	51.20	50.96	-0.31%	18,127
Apr 22, 2026	51.44	51.44	51.31	51.36	51.12	-0.17%	2,053
Apr 21, 2026	51.38	51.45	51.38	51.45	51.21	0.21%	314
Apr 20, 2026	51.38	51.40	51.34	51.34	51.10	0.37%	1,867
Apr 17, 2026	51.10	51.15	51.09	51.15	50.91	-0.18%	3,661
Apr 16, 2026	51.33	51.33	51.24	51.24	51.00	-0.16%	2,792
Apr 15, 2026	51.50	51.50	51.32	51.32	51.08	-0.14%	2,137
Apr 14, 2026	51.32	51.39	51.29	51.39	51.15	0.67%	3,673
Apr 13, 2026	50.96	51.05	50.96	51.05	50.81	-0.39%	1,483
Apr 10, 2026	51.33	51.33	51.25	51.25	51.01	-0.08%	2,476
Apr 9, 2026	51.28	51.33	51.26	51.29	51.05	-0.41%	3,653
Apr 8, 2026	51.44	51.50	51.42	51.50	51.26	0.88%	7,440
Apr 7, 2026	51.06	51.12	50.98	51.05	50.81	0.27%	4,115
Apr 2, 2026	51.19	51.19	50.91	50.91	50.67	-0.76%	1,591
Apr 1, 2026	51.15	51.30	51.15	51.30	51.06	0.51%	6,653
Mar 31, 2026	50.98	51.16	50.97	51.16	50.80	0.67%	6,421
Mar 30, 2026	50.66	50.84	50.64	50.82	50.46	0.40%	5,544
Mar 27, 2026	50.81	50.81	50.62	50.62	50.27	-0.65%	11,936
Mar 26, 2026	50.97	50.97	50.91	50.95	50.59	-0.29%	4,731
Mar 25, 2026	50.99	51.20	50.99	51.10	50.74	0.51%	5,127
Mar 24, 2026	50.87	50.87	50.75	50.84	50.48	0.55%	6,674
Mar 23, 2026	50.58	50.63	50.41	50.56	50.21	-0.80%	5,326
Mar 20, 2026	51.08	51.08	50.91	50.97	50.61	-0.22%	10,015