ASX:5GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	51.38	51.45	51.38	51.45	51.45	0.21%	314
Apr 20, 2026	51.38	51.40	51.34	51.34	51.34	0.37%	1,867
Apr 17, 2026	51.10	51.15	51.09	51.15	51.15	-0.18%	3,661
Apr 16, 2026	51.33	51.33	51.24	51.24	51.24	-0.16%	2,792
Apr 15, 2026	51.50	51.50	51.32	51.32	51.32	-0.14%	2,137
Apr 14, 2026	51.32	51.39	51.29	51.39	51.39	0.67%	3,673
Apr 13, 2026	50.96	51.05	50.96	51.05	51.05	-0.39%	1,483
Apr 10, 2026	51.33	51.33	51.25	51.25	51.25	-0.08%	2,476
Apr 9, 2026	51.28	51.33	51.26	51.29	51.29	-0.41%	3,653
Apr 8, 2026	51.44	51.50	51.42	51.50	51.50	0.88%	7,440
Apr 7, 2026	51.06	51.12	50.98	51.05	51.05	0.27%	4,115
Apr 2, 2026	51.19	51.19	50.91	50.91	50.91	-0.76%	1,591
Apr 1, 2026	51.15	51.30	51.15	51.30	51.30	0.27%	6,653
Mar 31, 2026	50.98	51.16	50.97	51.16	51.04	0.67%	6,421
Mar 30, 2026	50.66	50.84	50.64	50.82	50.70	0.40%	5,544
Mar 27, 2026	50.81	50.81	50.62	50.62	50.50	-0.65%	11,936
Mar 26, 2026	50.97	50.97	50.91	50.95	50.83	-0.29%	4,731
Mar 25, 2026	50.99	51.20	50.99	51.10	50.98	0.51%	5,127
Mar 24, 2026	50.87	50.87	50.75	50.84	50.72	0.55%	6,674
Mar 23, 2026	50.58	50.63	50.41	50.56	50.44	-0.80%	5,326
Mar 20, 2026	51.08	51.08	50.91	50.97	50.85	-0.22%	10,015
Mar 19, 2026	51.18	51.18	51.05	51.08	50.96	-0.53%	2,569
Mar 18, 2026	51.24	51.35	51.24	51.35	51.23	0.39%	2,841
Mar 17, 2026	51.15	51.21	51.13	51.15	51.03	0.24%	1,743
Mar 16, 2026	51.04	51.15	50.98	51.03	50.91	-0.14%	7,436
Mar 13, 2026	51.12	51.22	51.10	51.10	50.98	0.02%	3,710
Mar 12, 2026	51.15	51.17	51.09	51.09	50.97	-0.78%	1,867
Mar 11, 2026	51.32	51.49	51.30	51.49	51.37	-0.02%	3,032
Mar 10, 2026	51.43	51.55	51.43	51.50	51.38	0.80%	1,985
Mar 9, 2026	51.20	51.20	50.97	51.09	50.97	-0.93%	6,911
Mar 6, 2026	51.62	51.62	51.54	51.57	51.45	-0.29%	518
Mar 5, 2026	51.75	51.75	51.70	51.72	51.60	-0.37%	1,270
Mar 4, 2026	51.77	51.91	51.67	51.91	51.79	0.27%	7,447
Mar 3, 2026	51.95	51.95	51.77	51.77	51.65	-0.75%	2,512
Mar 2, 2026	52.32	52.34	52.16	52.16	52.04	-0.27%	1,496
Feb 27, 2026	52.34	52.34	52.30	52.30	52.06	0.19%	1,539
Feb 26, 2026	52.17	52.21	52.13	52.20	51.96	0.21%	3,003
Feb 25, 2026	52.15	52.15	52.06	52.09	51.85	-0.17%	1,545
Feb 24, 2026	52.15	52.18	52.11	52.18	51.94	0.13%	7,043
Feb 23, 2026	52.13	52.14	52.11	52.11	51.87	0.12%	2,081
Feb 20, 2026	51.98	52.05	51.98	52.05	51.81	0.37%	1,596
Feb 19, 2026	52.07	52.07	51.84	51.86	51.62	-0.44%	9,726
Feb 18, 2026	52.06	52.10	52.06	52.09	51.85	-0.25%	2,794
Feb 17, 2026	52.07	52.22	52.07	52.22	51.98	0.17%	10,754
Feb 16, 2026	52.12	52.15	52.08	52.13	51.89	0.25%	811
Feb 13, 2026	52.03	52.03	51.99	52.00	51.76	0.33%	291
Feb 12, 2026	51.89	51.89	51.79	51.83	51.59	-0.25%	621
Feb 11, 2026	51.92	51.96	51.87	51.96	51.72	0.52%	5,824
Feb 10, 2026	51.60	51.73	51.60	51.69	51.46	0.23%	2,249
Feb 9, 2026	51.54	51.61	51.54	51.57	51.34	-0.27%	3,492