ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	52.07	52.08	52.00	52.00	52.00	-0.13%	3,080
Jun 18, 2026	52.04	52.09	52.04	52.07	52.07	-0.15%	1,040
Jun 17, 2026	52.05	52.15	52.05	52.15	52.15	0.56%	4,112
Jun 16, 2026	51.85	51.92	51.82	51.86	51.86	-0.40%	4,292
Jun 15, 2026	52.16	52.16	52.07	52.07	52.07	0.23%	2,359
Jun 12, 2026	51.88	51.97	51.85	51.95	51.95	0.48%	4,116
Jun 11, 2026	51.65	51.71	51.65	51.70	51.70	0.10%	1,778
Jun 10, 2026	51.67	51.67	51.64	51.65	51.65	0.19%	1,945
Jun 9, 2026	51.44	51.57	51.42	51.55	51.55	-0.04%	14,421
Jun 5, 2026	51.60	51.60	51.57	51.57	51.57	-0.10%	1,611
Jun 4, 2026	51.59	51.62	51.56	51.62	51.62	-0.02%	7,809
Jun 3, 2026	51.54	51.64	51.54	51.63	51.63	-0.17%	1,275
Jun 2, 2026	51.61	51.72	51.61	51.72	51.72	0.19%	1,122
Jun 1, 2026	51.97	51.97	51.62	51.62	51.62	-0.42%	1,450
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