ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	51.51	51.65	51.45	51.62	51.62	0.14%	9,650
Jul 27, 2026	51.48	51.55	51.48	51.55	51.55	0.57%	2,088
Jul 24, 2026	51.35	51.35	51.24	51.26	51.26	-0.47%	1,210
Jul 23, 2026	51.65	51.68	51.50	51.50	51.50	-0.25%	267
Jul 22, 2026	51.62	51.64	51.60	51.63	51.63	-0.17%	1,633
Jul 21, 2026	51.67	51.73	51.65	51.72	51.72	0.17%	1,670
Jul 20, 2026	51.63	51.63	51.63	51.63	51.63	-0.33%	255
Jul 17, 2026	51.76	51.84	51.76	51.80	51.80	-0.25%	2,432
Jul 16, 2026	51.89	51.93	51.85	51.93	51.93	0.25%	8,218
Jul 15, 2026	51.86	51.89	51.80	51.80	51.80	-0.15%	2,551
Jul 14, 2026	51.80	51.88	51.76	51.88	51.88	-0.17%	1,659
Jul 13, 2026	51.91	51.97	51.91	51.97	51.97	0.10%	7,061
Jul 10, 2026	51.83	51.95	51.83	51.92	51.92	0.17%	5,395
Jul 9, 2026	51.80	51.83	51.80	51.83	51.83	-	4,672
Jul 8, 2026	51.88	51.92	51.83	51.83	51.83	-0.46%	10,874
Jul 7, 2026	52.08	52.11	52.07	52.07	52.07	-0.06%	6,755
Jul 6, 2026	52.10	52.15	52.08	52.10	52.10	0.06%	3,266
Jul 3, 2026	52.04	52.09	52.03	52.07	52.07	0.17%	14,683
Jul 2, 2026	51.98	51.99	51.96	51.98	51.98	-0.19%	2,512
Jul 1, 2026	52.02	52.08	52.02	52.08	52.08	-0.29%	1,238
Jun 30, 2026	52.36	52.36	52.31	52.35	52.23	0.13%	994
Jun 29, 2026	52.30	52.31	52.22	52.28	52.16	-0.04%	3,733
Jun 26, 2026	52.30	52.31	52.29	52.30	52.18	-0.04%	203
Jun 25, 2026	52.32	52.36	52.31	52.32	52.20	0.38%	663
Jun 24, 2026	52.15	52.20	52.10	52.12	52.00	0.10%	1,359
Jun 23, 2026	52.07	52.12	52.05	52.07	51.95	0.25%	1,151
Jun 22, 2026	51.93	52.02	51.93	51.94	51.82	-0.12%	933
Jun 19, 2026	52.07	52.08	52.00	52.00	51.88	-0.13%	3,080
Jun 18, 2026	52.04	52.09	52.04	52.07	51.95	-0.15%	1,040
Jun 17, 2026	52.05	52.15	52.05	52.15	52.03	0.56%	4,112
Jun 16, 2026	51.85	51.92	51.82	51.86	51.74	-0.40%	4,292
Jun 15, 2026	52.16	52.16	52.07	52.07	51.95	0.23%	2,359
Jun 12, 2026	51.88	51.97	51.85	51.95	51.83	0.48%	4,116
Jun 11, 2026	51.65	51.71	51.65	51.70	51.58	0.10%	1,778
Jun 10, 2026	51.67	51.67	51.64	51.65	51.53	0.19%	1,945
Jun 9, 2026	51.44	51.57	51.42	51.55	51.43	-0.04%	14,421
Jun 5, 2026	51.60	51.60	51.57	51.57	51.45	-0.10%	1,611
Jun 4, 2026	51.59	51.62	51.56	51.62	51.50	-0.02%	7,809
Jun 3, 2026	51.54	51.64	51.54	51.63	51.51	-0.17%	1,275
Jun 2, 2026	51.61	51.72	51.61	51.72	51.60	0.19%	1,122
Jun 1, 2026	51.97	51.97	51.62	51.62	51.50	-0.42%	1,450
May 29, 2026	51.88	51.96	51.88	51.96	51.72	0.49%	807
May 28, 2026	51.68	51.71	51.68	51.71	51.47	-0.26%	479
May 27, 2026	51.65	51.84	51.65	51.84	51.60	0.43%	1,576
May 26, 2026	51.63	51.66	51.62	51.62	51.38	-0.25%	7,626
May 25, 2026	51.72	51.75	51.72	51.75	51.51	0.21%	258
May 22, 2026	51.58	51.64	51.58	51.64	51.40	0.37%	817
May 21, 2026	51.27	51.52	51.27	51.45	51.21	0.78%	1,160
May 20, 2026	51.07	51.07	51.04	51.05	50.82	-0.22%	376
May 19, 2026	51.16	51.21	51.16	51.16	50.92	0.45%	1,965