ASX:GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.93	23.93	23.83	23.83	23.83	-0.54%	646
Mar 26, 2026	24.02	24.02	23.96	23.96	23.96	-0.25%	1,262
Mar 25, 2026	23.98	24.06	23.98	24.02	24.02	0.38%	3,780
Mar 24, 2026	23.95	23.95	23.89	23.93	23.93	0.50%	875
Mar 23, 2026	23.77	23.81	23.75	23.81	23.81	-0.63%	6,462
Mar 20, 2026	23.98	23.99	23.73	23.96	23.96	-0.08%	10,656
Mar 19, 2026	24.04	24.04	23.98	23.98	23.98	-0.58%	5,896
Mar 18, 2026	24.10	24.12	24.09	24.12	24.12	0.33%	318
Mar 17, 2026	23.45	24.08	23.45	24.04	24.04	0.21%	6,904
Mar 16, 2026	23.98	24.04	23.98	23.99	23.99	-0.21%	2,265
Mar 13, 2026	24.07	24.07	24.04	24.04	24.04	-0.04%	1,943
Mar 12, 2026	24.03	24.07	24.01	24.05	24.05	-0.50%	178
Mar 11, 2026	24.11	24.18	24.11	24.17	24.17	0.04%	2,807
Mar 10, 2026	24.07	24.19	24.07	24.16	24.16	0.58%	2,733
Mar 9, 2026	24.18	24.18	24.00	24.02	24.02	-0.70%	5,184
Mar 6, 2026	24.21	24.21	24.19	24.19	24.19	-0.21%	1,863
Mar 5, 2026	24.23	24.28	24.23	24.24	24.24	-0.29%	4,660
Mar 4, 2026	24.25	24.31	24.24	24.31	24.31	0.08%	15,236
Mar 3, 2026	24.33	24.33	24.27	24.29	24.29	-0.57%	336
Mar 2, 2026	24.52	24.52	24.41	24.43	24.43	0.08%	268
Feb 27, 2026	24.41	24.43	24.41	24.41	24.41	0.12%	1,565
Feb 26, 2026	24.37	24.38	24.35	24.38	24.38	0.21%	4,879
Feb 25, 2026	24.36	24.36	24.32	24.33	24.33	-	9,876
Feb 24, 2026	24.34	24.36	24.33	24.33	24.33	-0.04%	5,055
Feb 23, 2026	24.30	24.35	24.30	24.34	24.34	0.12%	690
Feb 20, 2026	24.28	24.31	24.28	24.31	24.31	0.25%	10,766
Feb 19, 2026	24.32	24.32	24.24	24.25	24.25	-0.33%	962
Feb 18, 2026	24.34	24.34	24.31	24.33	24.33	-0.21%	724
Feb 17, 2026	24.31	24.38	24.31	24.38	24.38	0.16%	699
Feb 16, 2026	24.34	24.34	24.32	24.34	24.34	0.21%	2,355
Feb 13, 2026	24.30	24.31	24.29	24.29	24.29	0.25%	1,286
Feb 12, 2026	24.25	24.25	24.21	24.23	24.23	-0.16%	1,797
Feb 11, 2026	24.25	24.28	24.25	24.27	24.27	0.29%	5,332
Feb 10, 2026	24.17	24.20	24.17	24.20	24.20	0.29%	1,180
Feb 9, 2026	24.11	24.15	24.11	24.13	24.13	-0.12%	3,080
Feb 6, 2026	24.18	24.18	24.16	24.16	24.16	0.08%	1,535
Feb 5, 2026	24.14	24.15	24.12	24.14	24.14	0.12%	4,531
Feb 4, 2026	24.11	24.13	24.08	24.11	24.11	0.17%	811
Feb 3, 2026	24.19	24.19	24.07	24.07	24.07	-0.45%	5,555
Feb 2, 2026	24.20	24.20	24.17	24.18	24.18	0.04%	2,890
Jan 30, 2026	24.20	24.20	24.16	24.17	24.17	-0.04%	3,142
Jan 29, 2026	24.23	24.23	24.16	24.18	24.18	-	4,368
Jan 28, 2026	24.13	24.18	24.04	24.18	24.18	0.12%	12,883
Jan 27, 2026	24.17	24.17	24.15	24.15	24.15	-0.08%	21,532
Jan 23, 2026	24.17	24.17	24.15	24.17	24.17	0.04%	982
Jan 22, 2026	24.22	24.22	24.14	24.16	24.16	-0.25%	656
Jan 21, 2026	24.23	24.23	24.19	24.22	24.22	0.17%	1,034
Jan 20, 2026	24.21	24.21	24.18	24.18	24.18	-0.33%	1,954
Jan 19, 2026	24.26	24.27	24.24	24.26	24.26	-0.08%	2,170
Jan 16, 2026	24.29	24.31	24.27	24.28	24.28	-	1,223