BetaShares U.S. Treasury Bond 20+ Year ETF - Currency Hedged (ASX:GGOV)
Australia · Delayed Price · Currency is AUD 12.88
-0.05 (-0.39%)
At close: Jul 29, 2025, 4:00 PM AEST
ASX:GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 13.23 | 13.23 | 13.20 | 13.21 | - | 0.08% | 10,548 |
| Jun 26, 2025 | 13.16 | 13.21 | 13.16 | 13.20 | - | 0.30% | 21,619 |
| Jun 25, 2025 | 13.15 | 13.16 | 13.14 | 13.16 | - | 0.61% | 25,119 |
| Jun 24, 2025 | 13.06 | 13.09 | 13.05 | 13.08 | - | 0.85% | 25,933 |
| Jun 23, 2025 | 13.02 | 13.04 | 12.97 | 12.97 | - | -0.46% | 16,780 |
| Jun 20, 2025 | 13.05 | 13.05 | 12.99 | 13.03 | - | 0.23% | 30,535 |
| Jun 19, 2025 | 13.01 | 13.04 | 13.00 | 13.00 | - | - | 15,301 |
| Jun 18, 2025 | 13.00 | 13.02 | 12.97 | 13.00 | - | 0.85% | 38,512 |
| Jun 17, 2025 | 12.88 | 12.93 | 12.88 | 12.89 | - | -0.46% | 17,809 |
| Jun 16, 2025 | 12.94 | 12.99 | 12.94 | 12.95 | - | -1.45% | 55,555 |
| Jun 13, 2025 | 13.09 | 13.18 | 13.09 | 13.14 | - | 1.23% | 17,491 |
| Jun 12, 2025 | 12.96 | 13.02 | 12.96 | 12.98 | - | 0.62% | 12,741 |
| Jun 11, 2025 | 12.93 | 12.95 | 12.89 | 12.90 | - | -0.23% | 593,029 |
| Jun 10, 2025 | 13.00 | 13.00 | 12.86 | 12.93 | - | -0.61% | 113,186 |
| Jun 6, 2025 | 13.02 | 13.04 | 13.00 | 13.01 | - | 0.08% | 13,725 |
| Jun 5, 2025 | 13.02 | 13.02 | 13.00 | 13.00 | - | 1.33% | 78,177 |
| Jun 4, 2025 | 12.83 | 12.85 | 12.82 | 12.83 | - | -0.39% | 37,975 |
| Jun 3, 2025 | 12.82 | 12.89 | 12.81 | 12.88 | - | -0.08% | 23,200 |
| Jun 2, 2025 | 12.86 | 12.89 | 12.85 | 12.89 | - | -0.46% | 11,222 |
| May 30, 2025 | 12.93 | 12.97 | 12.91 | 12.95 | - | 1.57% | 17,396 |
| May 29, 2025 | 12.80 | 12.81 | 12.75 | 12.75 | - | -0.39% | 72,109 |
| May 28, 2025 | 12.85 | 12.85 | 12.79 | 12.80 | - | -0.39% | 41,634 |
| May 27, 2025 | 12.69 | 12.86 | 12.69 | 12.85 | - | 1.90% | 101,577 |
| May 26, 2025 | 12.62 | 12.63 | 12.59 | 12.61 | - | -0.39% | 229,994 |
| May 23, 2025 | 12.66 | 12.70 | 12.66 | 12.66 | - | 0.72% | 65,155 |