BetaShares U.S. Treasury Bond 20+ Year ETF - Currency Hedged (ASX:GGOV)
Australia · Delayed Price · Currency is AUD 13.17
+0.10 (0.77%)
At close: Sep 5, 2025
ASX:GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.17 | 13.19 | 13.17 | 13.17 | - | 0.77% | 11,837 |
| Sep 4, 2025 | 13.07 | 13.08 | 13.04 | 13.07 | - | 1.63% | 29,604 |
| Sep 3, 2025 | 13.00 | 13.00 | 12.86 | 12.86 | - | -0.77% | 22,461 |
| Sep 2, 2025 | 12.96 | 12.96 | 12.92 | 12.96 | - | - | 11,634 |
| Sep 1, 2025 | 13.08 | 13.08 | 12.96 | 12.96 | - | -0.84% | 12,403 |
| Aug 29, 2025 | 13.08 | 13.10 | 13.07 | 13.07 | - | 0.31% | 4,118 |
| Aug 28, 2025 | 13.02 | 13.04 | 13.01 | 13.03 | - | 0.39% | 8,976 |
| Aug 27, 2025 | 12.98 | 13.01 | 12.98 | 12.98 | - | 0.23% | 1,743 |
| Aug 26, 2025 | 13.07 | 13.07 | 12.95 | 12.95 | - | -0.77% | 15,253 |
| Aug 25, 2025 | 13.07 | 13.07 | 13.04 | 13.05 | - | 0.54% | 14,249 |
| Aug 22, 2025 | 12.98 | 13.01 | 12.98 | 12.98 | - | -0.38% | 34,876 |
| Aug 21, 2025 | 13.04 | 13.05 | 13.02 | 13.03 | - | 0.23% | 8,167 |
| Aug 20, 2025 | 13.00 | 13.03 | 13.00 | 13.00 | - | 0.31% | 3,576 |
| Aug 19, 2025 | 12.96 | 12.98 | 12.94 | 12.96 | - | -0.38% | 21,375 |
| Aug 18, 2025 | 12.98 | 13.03 | 12.98 | 13.01 | - | -0.84% | 7,765 |
| Aug 15, 2025 | 13.07 | 13.12 | 13.07 | 13.12 | - | -0.30% | 32,653 |
| Aug 14, 2025 | 13.16 | 13.19 | 13.16 | 13.16 | - | 0.61% | 24,269 |
| Aug 13, 2025 | 13.06 | 13.08 | 13.04 | 13.08 | - | -0.30% | 11,381 |
| Aug 12, 2025 | 13.11 | 13.13 | 13.09 | 13.12 | - | -0.08% | 33,745 |
| Aug 11, 2025 | 13.13 | 13.15 | 13.11 | 13.13 | - | -0.38% | 8,409 |
| Aug 8, 2025 | 13.18 | 13.19 | 13.17 | 13.18 | - | 0.23% | 6,785 |
| Aug 7, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | - | -0.53% | 101,293 |
| Aug 6, 2025 | 13.23 | 13.24 | 13.22 | 13.22 | - | - | 6,588 |
| Aug 5, 2025 | 13.24 | 13.25 | 13.22 | 13.22 | - | 0.99% | 12,396 |
| Aug 4, 2025 | 13.12 | 13.17 | 13.08 | 13.09 | - | 0.77% | 20,419 |
| Aug 1, 2025 | 12.97 | 12.99 | 12.97 | 12.99 | - | -0.54% | 8,480 |
| Jul 31, 2025 | 13.00 | 13.06 | 13.00 | 13.06 | - | -0.08% | 13,794 |
| Jul 30, 2025 | 13.06 | 13.08 | 13.05 | 13.07 | - | 1.48% | 47,420 |
| Jul 29, 2025 | 12.86 | 12.90 | 12.86 | 12.88 | - | -0.39% | 24,173 |
| Jul 28, 2025 | 12.91 | 12.94 | 12.90 | 12.93 | - | -0.08% | 9,303 |
| Jul 25, 2025 | 12.90 | 12.94 | 12.90 | 12.94 | - | 0.54% | 17,123 |
| Jul 24, 2025 | 12.90 | 12.91 | 12.87 | 12.87 | - | -0.08% | 10,137 |
| Jul 23, 2025 | 12.92 | 12.92 | 12.87 | 12.88 | - | - | 7,756 |
| Jul 22, 2025 | 12.88 | 12.91 | 12.87 | 12.88 | - | 0.86% | 13,033 |
| Jul 21, 2025 | 12.77 | 12.79 | 12.77 | 12.77 | - | -0.16% | 20,548 |
| Jul 18, 2025 | 12.75 | 12.80 | 12.75 | 12.79 | - | 0.63% | 13,548 |
| Jul 17, 2025 | 12.73 | 12.73 | 12.69 | 12.71 | - | -0.16% | 25,398 |
| Jul 16, 2025 | 12.70 | 12.75 | 12.68 | 12.73 | - | -0.47% | 24,621 |
| Jul 15, 2025 | 12.82 | 12.82 | 12.78 | 12.79 | - | -0.08% | 17,777 |
| Jul 14, 2025 | 12.80 | 12.84 | 12.80 | 12.80 | - | -1.39% | 40,754 |
| Jul 11, 2025 | 13.01 | 13.05 | 12.97 | 12.98 | - | -0.15% | 34,605 |
| Jul 10, 2025 | 13.00 | 13.03 | 13.00 | 13.00 | - | 0.93% | 7,659 |
| Jul 9, 2025 | 12.87 | 12.89 | 12.86 | 12.88 | - | 0.08% | 10,676 |
| Jul 8, 2025 | 12.92 | 12.93 | 12.87 | 12.87 | - | -1.15% | 20,553 |
| Jul 7, 2025 | 13.05 | 13.05 | 13.01 | 13.02 | - | -0.31% | 14,754 |
| Jul 4, 2025 | 13.12 | 13.12 | 13.03 | 13.06 | - | -0.84% | 19,115 |
| Jul 3, 2025 | 13.14 | 13.18 | 13.14 | 13.17 | - | -0.23% | 18,991 |
| Jul 2, 2025 | 13.20 | 13.22 | 13.18 | 13.20 | - | -0.23% | 28,353 |
| Jul 1, 2025 | 13.17 | 13.24 | 13.17 | 13.23 | - | 0.61% | 26,932 |
| Jun 30, 2025 | 13.17 | 13.17 | 13.13 | 13.15 | - | -0.45% | 6,839 |