ASX:GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	24.30	24.33	24.28	24.28	24.28	0.17%	1,345
Jan 14, 2026	24.25	24.25	24.22	24.24	24.24	-0.16%	2,135
Jan 13, 2026	24.34	24.34	24.28	24.28	24.28	0.12%	1,280
Jan 12, 2026	24.31	24.31	24.24	24.25	24.25	-0.16%	317
Jan 9, 2026	24.30	24.31	24.29	24.29	24.29	-0.08%	1,356
Jan 8, 2026	24.25	24.31	24.25	24.31	24.31	0.62%	2,208
Jan 7, 2026	24.16	24.18	24.13	24.16	24.16	-	2,316
Jan 6, 2026	24.17	24.17	24.16	24.16	24.16	0.29%	1,769
Jan 5, 2026	24.09	24.12	24.09	24.09	24.09	0.04%	34
Jan 2, 2026	24.11	24.11	24.08	24.08	24.08	-0.66%	44
Dec 31, 2025	24.13	24.24	24.11	24.24	24.24	0.33%	50,138
Dec 30, 2025	24.18	24.18	24.14	24.16	24.16	-0.62%	347
Dec 29, 2025	24.37	24.37	24.31	24.31	24.13	0.12%	2,660
Dec 24, 2025	24.31	24.34	24.28	24.28	24.10	-0.08%	635
Dec 23, 2025	24.30	24.30	24.30	24.30	24.12	0.21%	284
Dec 22, 2025	24.25	24.25	24.25	24.25	24.07	-0.16%	52
Dec 19, 2025	24.33	24.33	24.28	24.29	24.11	-0.04%	3,437
Dec 18, 2025	24.33	24.34	24.30	24.30	24.12	-	1,553
Dec 17, 2025	24.31	24.32	24.28	24.30	24.12	-	718
Dec 16, 2025	24.35	24.35	24.30	24.30	24.12	-	1,330
Dec 15, 2025	24.29	24.31	24.29	24.30	24.12	0.12%	846
Dec 12, 2025	24.30	24.30	24.27	24.27	24.09	-0.21%	848
Dec 11, 2025	24.28	24.33	24.28	24.32	24.14	0.66%	19,909
Dec 10, 2025	24.20	24.21	24.16	24.16	23.98	-0.49%	831
Dec 9, 2025	24.30	24.34	24.27	24.28	24.10	-0.21%	1,725
Dec 8, 2025	24.28	24.33	24.27	24.33	24.15	-0.08%	2,432
Dec 5, 2025	24.34	24.37	24.30	24.35	24.17	0.08%	4,715
Dec 4, 2025	24.40	24.40	24.33	24.33	24.15	-0.16%	8,724
Dec 3, 2025	24.38	24.45	24.35	24.37	24.19	-0.20%	10,584
Dec 2, 2025	24.43	24.43	24.40	24.42	24.24	-0.29%	1,620
Dec 1, 2025	24.46	24.51	24.45	24.49	24.31	-0.08%	11,408
Nov 28, 2025	24.53	24.54	24.50	24.51	24.33	-0.04%	1,907
Nov 27, 2025	24.54	24.56	24.52	24.52	24.34	-0.08%	342
Nov 26, 2025	24.61	24.63	24.52	24.54	24.35	-0.41%	5,066
Nov 25, 2025	24.63	24.64	24.61	24.64	24.45	0.12%	98
Nov 24, 2025	24.61	24.61	24.58	24.61	24.42	0.12%	5,333
Nov 21, 2025	24.65	24.65	24.58	24.58	24.39	0.04%	743
Nov 20, 2025	24.60	24.60	24.56	24.57	24.38	-0.32%	1,656
Nov 19, 2025	24.65	24.65	24.62	24.65	24.46	0.04%	5,940
Nov 18, 2025	24.60	24.64	24.57	24.64	24.45	0.24%	2,600
Nov 17, 2025	24.55	24.58	24.54	24.58	24.39	-	3,126
Nov 14, 2025	24.60	24.60	24.55	24.58	24.39	-	754
Nov 13, 2025	24.68	24.70	24.55	24.58	24.39	-0.32%	3,099