BetaShares U.S. Treasury Bond 20+ Year ETF - Currency Hedged (ASX:GGOV)
Australia · Delayed Price · Currency is AUD 12.48
-0.11 (-0.87%)
Last updated: Sep 1, 2026, 1:27 PM AEST
ASX:GGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 12.48 | 12.48 | 12.45 | 12.48 | - | -0.87% | 25,465 |
| Aug 31, 2026 | 12.58 | 12.61 | 12.58 | 12.59 | 12.59 | -0.16% | 17,228 |
| Aug 28, 2026 | 12.61 | 12.62 | 12.58 | 12.61 | 12.61 | -0.16% | 33,910 |
| Aug 27, 2026 | 12.66 | 12.67 | 12.63 | 12.63 | 12.63 | -0.24% | 11,656 |
| Aug 26, 2026 | 12.63 | 12.68 | 12.63 | 12.66 | 12.66 | 1.04% | 1,219,781 |
| Aug 25, 2026 | 12.55 | 12.55 | 12.51 | 12.53 | 12.53 | 0.24% | 5,936 |
| Aug 24, 2026 | 12.49 | 12.52 | 12.46 | 12.50 | 12.50 | 0.24% | 74,832 |
| Aug 21, 2026 | 12.50 | 12.50 | 12.47 | 12.47 | 12.47 | -0.87% | 9,018 |
| Aug 20, 2026 | 12.60 | 12.62 | 12.58 | 12.58 | 12.58 | 1.37% | 7,627 |
| Aug 19, 2026 | 12.40 | 12.43 | 12.37 | 12.41 | 12.41 | 0.73% | 20,609 |
| Aug 18, 2026 | 12.38 | 12.38 | 12.32 | 12.32 | 12.32 | -0.96% | 17,786 |
| Aug 17, 2026 | 12.45 | 12.46 | 12.44 | 12.44 | 12.44 | -0.32% | 14,320 |
| Aug 14, 2026 | 12.49 | 12.53 | 12.48 | 12.48 | 12.48 | 0.16% | 5,067 |
| Aug 13, 2026 | 12.47 | 12.48 | 12.46 | 12.46 | 12.46 | -0.08% | 3,061 |
| Aug 12, 2026 | 12.45 | 12.48 | 12.45 | 12.47 | 12.47 | 0.40% | 11,844 |
| Aug 11, 2026 | 12.43 | 12.44 | 12.42 | 12.42 | 12.42 | -0.88% | 14,893 |
| Aug 10, 2026 | 12.48 | 12.54 | 12.48 | 12.53 | 12.53 | 0.48% | 4,597 |
| Aug 7, 2026 | 12.50 | 12.51 | 12.46 | 12.47 | 12.47 | -1.03% | 15,381 |
| Aug 6, 2026 | 12.62 | 12.62 | 12.59 | 12.60 | 12.60 | - | 35,396 |
| Aug 5, 2026 | 12.56 | 12.62 | 12.56 | 12.60 | 12.60 | 1.20% | 6,765 |
| Aug 4, 2026 | 12.48 | 12.48 | 12.44 | 12.45 | 12.45 | -0.24% | 128,525 |
| Aug 3, 2026 | 12.45 | 12.49 | 12.44 | 12.48 | 12.48 | -0.64% | 214,729 |
| Jul 31, 2026 | 12.47 | 12.56 | 12.47 | 12.56 | 12.56 | 0.88% | 20,757 |
| Jul 30, 2026 | 12.51 | 12.52 | 12.43 | 12.45 | 12.45 | -2.20% | 27,416 |
| Jul 29, 2026 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | 0.39% | 78,172 |
| Jul 28, 2026 | 12.65 | 12.68 | 12.63 | 12.68 | 12.68 | 0.08% | 173,978 |
| Jul 27, 2026 | 12.65 | 12.68 | 12.64 | 12.67 | 12.67 | 0.88% | 4,856 |
| Jul 24, 2026 | 12.57 | 12.58 | 12.55 | 12.56 | 12.56 | -0.32% | 2,830 |
| Jul 23, 2026 | 12.60 | 12.62 | 12.60 | 12.60 | 12.60 | -0.32% | 2,050 |
| Jul 22, 2026 | 12.65 | 12.65 | 12.62 | 12.64 | 12.64 | -0.32% | 7,993 |
| Jul 21, 2026 | 12.69 | 12.69 | 12.65 | 12.68 | 12.68 | -0.39% | 4,432 |
| Jul 20, 2026 | 12.70 | 12.73 | 12.69 | 12.73 | 12.73 | 0.08% | 17,118 |
| Jul 17, 2026 | 12.71 | 12.74 | 12.71 | 12.72 | 12.72 | - | 34,947 |
| Jul 16, 2026 | 12.72 | 12.73 | 12.70 | 12.72 | 12.72 | 0.47% | 102,483 |
| Jul 15, 2026 | 12.68 | 12.69 | 12.64 | 12.66 | 12.66 | 0.08% | 7,922 |
| Jul 14, 2026 | 12.65 | 12.68 | 12.65 | 12.65 | 12.65 | -0.47% | 8,163 |
| Jul 13, 2026 | 12.72 | 12.72 | 12.69 | 12.71 | 12.71 | -0.24% | 6,689 |
| Jul 10, 2026 | 12.72 | 12.76 | 12.72 | 12.74 | 12.74 | 0.16% | 4,525 |
| Jul 9, 2026 | 12.70 | 12.72 | 12.70 | 12.72 | 12.72 | - | 6,302 |
| Jul 8, 2026 | 12.76 | 12.76 | 12.71 | 12.72 | 12.72 | -0.93% | 14,237 |
| Jul 7, 2026 | 12.90 | 12.90 | 12.84 | 12.84 | 12.84 | -0.31% | 15,648 |
| Jul 6, 2026 | 12.88 | 12.90 | 12.87 | 12.88 | 12.88 | -0.08% | 42,987 |
| Jul 3, 2026 | 12.90 | 12.93 | 12.88 | 12.89 | 12.89 | - | 12,152 |
| Jul 2, 2026 | 12.93 | 12.93 | 12.88 | 12.89 | 12.89 | -0.23% | 4,092 |
| Jul 1, 2026 | 12.93 | 12.95 | 12.92 | 12.92 | 12.92 | -1.76% | 15,869 |
| Jun 30, 2026 | 13.25 | 13.28 | 13.25 | 13.28 | 13.15 | 0.15% | 8,754 |
| Jun 29, 2026 | 13.20 | 13.26 | 13.20 | 13.26 | 13.13 | 0.08% | 10,931 |
| Jun 26, 2026 | 13.24 | 13.27 | 13.24 | 13.25 | 13.12 | 0.08% | 38,146 |
| Jun 25, 2026 | 13.27 | 13.28 | 13.24 | 13.24 | 13.11 | 1.38% | 22,582 |
| Jun 24, 2026 | 13.05 | 13.08 | 13.05 | 13.06 | 12.93 | 0.15% | 25,244 |