ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	51.25	51.28	51.23	51.27	51.27	-0.04%	5,913
May 8, 2026	51.31	51.31	51.23	51.29	51.29	-0.18%	5,542
May 7, 2026	51.43	51.43	51.38	51.38	51.38	0.20%	678
May 6, 2026	51.21	51.28	51.19	51.28	51.28	-0.10%	5,186
May 5, 2026	51.10	51.33	51.10	51.33	51.33	0.33%	5,221
May 4, 2026	51.17	51.18	51.15	51.16	51.16	0.22%	2,644
May 1, 2026	51.06	51.08	51.03	51.05	51.05	0.16%	1,207
Apr 30, 2026	51.04	51.04	50.97	50.97	50.85	-0.47%	5,269
Apr 29, 2026	50.95	51.21	50.95	51.21	51.09	0.20%	1,263
Apr 28, 2026	51.16	51.17	51.11	51.11	50.99	-0.27%	2,541
Apr 27, 2026	51.30	51.30	51.23	51.25	51.13	0.02%	6,003
Apr 24, 2026	51.21	51.24	51.18	51.24	51.12	0.08%	8,454
Apr 23, 2026	51.28	51.28	51.16	51.20	51.08	-0.31%	18,127
Apr 22, 2026	51.44	51.44	51.31	51.36	51.24	-0.17%	2,053
Apr 21, 2026	51.38	51.45	51.38	51.45	51.33	0.21%	314
Apr 20, 2026	51.38	51.40	51.34	51.34	51.22	0.37%	1,867
Apr 17, 2026	51.10	51.15	51.09	51.15	51.03	-0.18%	3,661
Apr 16, 2026	51.33	51.33	51.24	51.24	51.12	-0.16%	2,792
Apr 15, 2026	51.50	51.50	51.32	51.32	51.20	-0.14%	2,137
Apr 14, 2026	51.32	51.39	51.29	51.39	51.27	0.67%	3,673
Apr 13, 2026	50.96	51.05	50.96	51.05	50.93	-0.39%	1,483
Apr 10, 2026	51.33	51.33	51.25	51.25	51.13	-0.08%	2,476
Apr 9, 2026	51.28	51.33	51.26	51.29	51.17	-0.41%	3,653
Apr 8, 2026	51.44	51.50	51.42	51.50	51.38	0.88%	7,440
Apr 7, 2026	51.06	51.12	50.98	51.05	50.93	0.27%	4,115
Apr 2, 2026	51.19	51.19	50.91	50.91	50.79	-0.76%	1,591
Apr 1, 2026	51.15	51.30	51.15	51.30	51.18	0.27%	6,653
Mar 31, 2026	50.98	51.16	50.97	51.16	50.92	0.67%	6,421
Mar 30, 2026	50.66	50.84	50.64	50.82	50.58	0.40%	5,544
Mar 27, 2026	50.81	50.81	50.62	50.62	50.38	-0.65%	11,936
Mar 26, 2026	50.97	50.97	50.91	50.95	50.71	-0.29%	4,731
Mar 25, 2026	50.99	51.20	50.99	51.10	50.86	0.51%	5,127
Mar 24, 2026	50.87	50.87	50.75	50.84	50.60	0.55%	6,674
Mar 23, 2026	50.58	50.63	50.41	50.56	50.32	-0.80%	5,326
Mar 20, 2026	51.08	51.08	50.91	50.97	50.73	-0.22%	10,015
Mar 19, 2026	51.18	51.18	51.05	51.08	50.84	-0.53%	2,569
Mar 18, 2026	51.24	51.35	51.24	51.35	51.11	0.39%	2,841
Mar 17, 2026	51.15	51.21	51.13	51.15	50.91	0.24%	1,743
Mar 16, 2026	51.04	51.15	50.98	51.03	50.79	-0.14%	7,436
Mar 13, 2026	51.12	51.22	51.10	51.10	50.86	0.02%	3,710
Mar 12, 2026	51.15	51.17	51.09	51.09	50.85	-0.78%	1,867
Mar 11, 2026	51.32	51.49	51.30	51.49	51.25	-0.02%	3,032
Mar 10, 2026	51.43	51.55	51.43	51.50	51.26	0.80%	1,985
Mar 9, 2026	51.20	51.20	50.97	51.09	50.85	-0.93%	6,911
Mar 6, 2026	51.62	51.62	51.54	51.57	51.33	-0.29%	518
Mar 5, 2026	51.75	51.75	51.70	51.72	51.48	-0.37%	1,270
Mar 4, 2026	51.77	51.91	51.67	51.91	51.67	0.27%	7,447
Mar 3, 2026	51.95	51.95	51.77	51.77	51.53	-0.75%	2,512
Mar 2, 2026	52.32	52.34	52.16	52.16	51.92	-0.27%	1,496
Feb 27, 2026	52.34	52.34	52.30	52.30	51.94	0.19%	1,539