ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	51.52	51.52	51.47	51.52	51.52	0.06%	1,285
Aug 28, 2026	51.50	51.50	51.49	51.49	51.49	0.10%	201
Aug 27, 2026	51.50	51.50	51.44	51.44	51.44	-0.52%	2,175
Aug 26, 2026	51.74	51.74	51.67	51.71	51.71	0.02%	472
Aug 25, 2026	51.68	51.71	51.68	51.70	51.70	-0.12%	551
Aug 24, 2026	51.69	51.77	51.66	51.76	51.76	0.27%	937
Aug 21, 2026	51.59	51.67	51.59	51.62	51.62	-0.21%	14,445
Aug 20, 2026	51.70	51.77	51.67	51.73	51.73	0.21%	1,132
Aug 19, 2026	51.58	51.62	51.57	51.62	51.62	0.31%	2,001
Aug 18, 2026	51.51	51.56	51.46	51.46	51.46	-0.25%	2,646
Aug 17, 2026	51.62	51.62	51.59	51.59	51.59	-0.17%	1,700
Aug 14, 2026	51.80	51.80	51.68	51.68	51.68	-0.02%	686,027
Aug 13, 2026	51.69	51.74	51.69	51.69	51.69	0.14%	3,303
Aug 12, 2026	51.63	51.63	51.62	51.62	51.62	-0.04%	252
Aug 11, 2026	51.58	51.66	51.55	51.64	51.64	-0.06%	1,060
Aug 10, 2026	51.71	51.71	51.64	51.67	51.67	0.14%	2,466
Aug 7, 2026	51.60	51.60	51.60	51.60	51.60	-0.35%	210
Aug 6, 2026	51.81	51.81	51.76	51.78	51.78	-0.08%	2,476
Aug 5, 2026	51.81	51.87	51.72	51.82	51.82	0.45%	3,238
Aug 4, 2026	51.61	51.68	51.59	51.59	51.59	-	2,824
Aug 3, 2026	51.56	51.59	51.56	51.59	51.59	-0.05%	3,577
Jul 31, 2026	51.79	51.80	51.74	51.74	51.62	0.21%	437
Jul 30, 2026	51.74	51.74	51.62	51.63	51.51	-0.46%	1,849
Jul 29, 2026	51.72	51.87	51.65	51.87	51.74	0.48%	6,042
Jul 28, 2026	51.51	51.65	51.45	51.62	51.50	0.14%	9,650
Jul 27, 2026	51.48	51.55	51.48	51.55	51.43	0.57%	2,088
Jul 24, 2026	51.35	51.35	51.24	51.26	51.14	-0.47%	1,210
Jul 23, 2026	51.65	51.68	51.50	51.50	51.38	-0.25%	267
Jul 22, 2026	51.62	51.64	51.60	51.63	51.51	-0.17%	1,633
Jul 21, 2026	51.67	51.73	51.65	51.72	51.60	0.17%	1,670
Jul 20, 2026	51.63	51.63	51.63	51.63	51.51	-0.33%	255
Jul 17, 2026	51.76	51.84	51.76	51.80	51.67	-0.25%	2,432
Jul 16, 2026	51.89	51.93	51.85	51.93	51.80	0.25%	8,218
Jul 15, 2026	51.86	51.89	51.80	51.80	51.67	-0.15%	2,551
Jul 14, 2026	51.80	51.88	51.76	51.88	51.75	-0.17%	1,659
Jul 13, 2026	51.91	51.97	51.91	51.97	51.84	0.10%	7,061
Jul 10, 2026	51.83	51.95	51.83	51.92	51.79	0.17%	5,395
Jul 9, 2026	51.80	51.83	51.80	51.83	51.70	-	4,672
Jul 8, 2026	51.88	51.92	51.83	51.83	51.70	-0.46%	10,874
Jul 7, 2026	52.08	52.11	52.07	52.07	51.94	-0.06%	6,755
Jul 6, 2026	52.10	52.15	52.08	52.10	51.97	0.06%	3,266
Jul 3, 2026	52.04	52.09	52.03	52.07	51.94	0.17%	14,683
Jul 2, 2026	51.98	51.99	51.96	51.98	51.85	-0.19%	2,512
Jul 1, 2026	52.02	52.08	52.02	52.08	51.95	-0.29%	1,238
Jun 30, 2026	52.36	52.36	52.31	52.35	52.10	0.13%	994
Jun 29, 2026	52.30	52.31	52.22	52.28	52.03	-0.04%	3,733
Jun 26, 2026	52.30	52.31	52.29	52.30	52.05	-0.04%	203
Jun 25, 2026	52.32	52.36	52.31	52.32	52.07	0.38%	663
Jun 24, 2026	52.15	52.20	52.10	52.12	51.87	0.10%	1,359
Jun 23, 2026	52.07	52.12	52.05	52.07	51.83	0.25%	1,151