ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	50.91	50.91	50.91	50.91	-	0.12%	12
Sep 22, 2026	50.85	50.85	50.85	50.85	50.85	0.14%	1
Sep 21, 2026	50.79	50.79	50.78	50.78	50.78	-0.14%	2,000
Sep 18, 2026	50.85	50.85	50.85	50.85	50.85	0.49%	10
Sep 17, 2026	50.60	50.71	50.60	50.60	50.60	0.20%	1,593
Sep 16, 2026	50.51	50.56	50.50	50.50	50.50	0.32%	2,032
Sep 15, 2026	50.52	50.52	50.34	50.34	50.34	-0.45%	3,678
Sep 14, 2026	50.52	50.59	50.51	50.57	50.57	0.12%	69,713
Sep 11, 2026	50.55	50.55	50.45	50.51	50.51	-0.61%	8,035
Sep 10, 2026	50.81	50.82	50.81	50.82	50.82	-0.39%	9,379
Sep 9, 2026	50.98	51.02	50.97	51.02	51.02	-0.29%	4,663
Sep 8, 2026	51.05	51.17	51.05	51.17	51.17	0.16%	1,703
Sep 7, 2026	51.14	51.15	51.08	51.09	51.09	-0.06%	1,518
Sep 4, 2026	51.12	51.14	51.06	51.12	51.12	0.04%	2,658
Sep 3, 2026	51.11	51.11	51.06	51.10	51.10	0.20%	1,556
Sep 2, 2026	51.02	51.02	50.91	51.00	51.00	-0.20%	2,008
Sep 1, 2026	51.27	51.27	51.08	51.10	51.10	-0.56%	3,199
Aug 31, 2026	51.52	51.52	51.47	51.52	51.39	0.06%	1,285
Aug 28, 2026	51.50	51.50	51.49	51.49	51.36	0.10%	201
Aug 27, 2026	51.50	51.50	51.44	51.44	51.31	-0.52%	2,175
Aug 26, 2026	51.74	51.74	51.67	51.71	51.58	0.02%	472
Aug 25, 2026	51.68	51.71	51.68	51.70	51.57	-0.12%	551
Aug 24, 2026	51.69	51.77	51.66	51.76	51.63	0.27%	937
Aug 21, 2026	51.59	51.67	51.59	51.62	51.49	-0.21%	14,445
Aug 20, 2026	51.70	51.77	51.67	51.73	51.60	0.21%	1,132
Aug 19, 2026	51.58	51.62	51.57	51.62	51.49	0.31%	2,001
Aug 18, 2026	51.51	51.56	51.46	51.46	51.33	-0.25%	2,646
Aug 17, 2026	51.62	51.62	51.59	51.59	51.46	-0.17%	1,700
Aug 14, 2026	51.80	51.80	51.68	51.68	51.55	-0.02%	686,027
Aug 13, 2026	51.69	51.74	51.69	51.69	51.56	0.14%	3,303
Aug 12, 2026	51.63	51.63	51.62	51.62	51.49	-0.04%	252
Aug 11, 2026	51.58	51.66	51.55	51.64	51.51	-0.06%	1,060
Aug 10, 2026	51.71	51.71	51.64	51.67	51.54	0.14%	2,466
Aug 7, 2026	51.60	51.60	51.60	51.60	51.47	-0.35%	210
Aug 6, 2026	51.81	51.81	51.76	51.78	51.65	-0.08%	2,476
Aug 5, 2026	51.81	51.87	51.72	51.82	51.69	0.45%	3,238
Aug 4, 2026	51.61	51.68	51.59	51.59	51.46	-	2,824
Aug 3, 2026	51.56	51.59	51.56	51.59	51.46	-0.05%	3,577
Jul 31, 2026	51.79	51.80	51.74	51.74	51.48	0.21%	437
Jul 30, 2026	51.74	51.74	51.62	51.63	51.38	-0.46%	1,849
Jul 29, 2026	51.72	51.87	51.65	51.87	51.61	0.48%	6,042
Jul 28, 2026	51.51	51.65	51.45	51.62	51.37	0.14%	9,650
Jul 27, 2026	51.48	51.55	51.48	51.55	51.30	0.57%	2,088
Jul 24, 2026	51.35	51.35	51.24	51.26	51.01	-0.47%	1,210
Jul 23, 2026	51.65	51.68	51.50	51.50	51.25	-0.25%	267
Jul 22, 2026	51.62	51.64	51.60	51.63	51.38	-0.17%	1,633
Jul 21, 2026	51.67	51.73	51.65	51.72	51.46	0.17%	1,670
Jul 20, 2026	51.63	51.63	51.63	51.63	51.38	-0.33%	255
Jul 17, 2026	51.76	51.84	51.76	51.80	51.54	-0.25%	2,432
Jul 16, 2026	51.89	51.93	51.85	51.93	51.67	0.25%	8,218