ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	51.32	51.39	51.32	51.39	51.39	0.39%	992
Oct 29, 2026	51.14	51.19	51.13	51.19	51.19	0.27%	989
Oct 28, 2026	51.11	51.11	51.05	51.05	51.05	-0.25%	2,272
Oct 27, 2026	51.12	51.18	51.10	51.18	51.18	-0.04%	793
Oct 26, 2026	51.20	51.20	51.20	51.20	51.20	-	1,780
Oct 23, 2026	51.20	51.25	51.20	51.20	51.20	0.45%	14,620
Oct 22, 2026	50.92	50.98	50.87	50.97	50.97	0.14%	5,166
Oct 21, 2026	50.97	50.97	50.86	50.90	50.90	-0.06%	11,758
Oct 20, 2026	50.88	50.94	50.80	50.93	50.93	-0.24%	5,692
Oct 19, 2026	51.00	51.07	51.00	51.05	51.05	0.12%	614
Oct 16, 2026	51.02	51.04	50.99	50.99	50.99	-0.18%	5,043
Oct 15, 2026	50.87	51.11	50.85	51.08	51.08	0.57%	1,032
Oct 14, 2026	50.78	50.79	50.78	50.79	50.79	-0.12%	1,445
Oct 13, 2026	50.82	50.85	50.82	50.85	50.85	0.30%	3,047
Oct 12, 2026	50.70	50.70	50.70	50.70	50.70	0.12%	415
Oct 9, 2026	50.62	50.66	50.62	50.64	50.64	0.20%	2,193
Oct 8, 2026	50.57	50.57	50.54	50.54	50.54	0.08%	345
Oct 7, 2026	50.55	50.55	50.46	50.50	50.50	0.20%	1,524
Oct 6, 2026	50.41	50.48	50.40	50.40	50.40	-0.28%	6,365
Oct 5, 2026	50.58	50.59	50.54	50.54	50.54	0.22%	2,336
Oct 1, 2026	50.43	50.43	50.43	50.43	50.43	-0.38%	626
Sep 30, 2026	50.64	50.75	50.60	50.75	50.62	0.36%	4,156
Sep 29, 2026	50.47	50.57	50.40	50.57	50.44	0.26%	17,392
Sep 28, 2026	50.48	50.49	50.44	50.44	50.31	-0.18%	3,255
Sep 25, 2026	50.46	50.53	50.46	50.53	50.40	-0.12%	963
Sep 24, 2026	50.50	50.59	50.48	50.59	50.46	-0.63%	3,013
Sep 23, 2026	50.91	50.91	50.91	50.91	50.78	0.12%	747
Sep 22, 2026	50.85	50.85	50.85	50.85	50.72	0.14%	1
Sep 21, 2026	50.79	50.79	50.78	50.78	50.65	-0.14%	2,000
Sep 18, 2026	50.85	50.85	50.85	50.85	50.72	0.49%	10
Sep 17, 2026	50.60	50.71	50.60	50.60	50.47	0.20%	1,593
Sep 16, 2026	50.51	50.56	50.50	50.50	50.37	0.32%	2,032
Sep 15, 2026	50.52	50.52	50.34	50.34	50.21	-0.45%	3,678
Sep 14, 2026	50.52	50.59	50.51	50.57	50.44	0.12%	69,713
Sep 11, 2026	50.55	50.55	50.45	50.51	50.38	-0.61%	8,035
Sep 10, 2026	50.81	50.82	50.81	50.82	50.69	-0.39%	9,379
Sep 9, 2026	50.98	51.02	50.97	51.02	50.89	-0.29%	4,663
Sep 8, 2026	51.05	51.17	51.05	51.17	51.04	0.16%	1,703
Sep 7, 2026	51.14	51.15	51.08	51.09	50.96	-0.06%	1,573
Sep 4, 2026	51.12	51.14	51.06	51.12	50.99	0.04%	2,658
Sep 3, 2026	51.11	51.11	51.06	51.10	50.97	0.20%	1,556
Sep 2, 2026	51.02	51.02	50.91	51.00	50.87	-0.20%	2,008
Sep 1, 2026	51.27	51.27	51.08	51.10	50.97	-0.56%	3,199
Aug 31, 2026	51.52	51.52	51.47	51.52	51.26	0.06%	1,285
Aug 28, 2026	51.50	51.50	51.49	51.49	51.23	0.10%	201
Aug 27, 2026	51.50	51.50	51.44	51.44	51.18	-0.52%	2,175
Aug 26, 2026	51.74	51.74	51.67	51.71	51.45	0.02%	472
Aug 25, 2026	51.68	51.71	51.68	51.70	51.44	-0.12%	551
Aug 24, 2026	51.69	51.77	51.66	51.76	51.50	0.27%	937
Aug 21, 2026	51.59	51.67	51.59	51.62	51.36	-0.21%	14,445