ASX:GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.34	24.37	24.30	24.35	24.35	0.08%	4,715
Dec 4, 2025	24.40	24.40	24.33	24.33	24.33	-0.16%	8,724
Dec 3, 2025	24.38	24.45	24.35	24.37	24.37	-0.20%	10,584
Dec 2, 2025	24.43	24.43	24.40	24.42	24.42	-0.29%	1,620
Dec 1, 2025	24.46	24.51	24.45	24.49	24.49	-0.08%	11,408
Nov 28, 2025	24.53	24.54	24.50	24.51	24.51	-0.04%	1,907
Nov 27, 2025	24.54	24.56	24.52	24.52	24.52	-0.08%	342
Nov 26, 2025	24.61	24.63	24.52	24.54	24.54	-0.41%	5,066
Nov 25, 2025	24.63	24.64	24.61	24.64	24.64	0.12%	98
Nov 24, 2025	24.61	24.61	24.58	24.61	24.61	0.12%	5,333
Nov 21, 2025	24.65	24.65	24.58	24.58	24.58	0.04%	743
Nov 20, 2025	24.60	24.60	24.56	24.57	24.57	-0.32%	1,656
Nov 19, 2025	24.65	24.65	24.62	24.65	24.65	0.04%	5,940
Nov 18, 2025	24.60	24.64	24.57	24.64	24.64	0.24%	2,600
Nov 17, 2025	24.55	24.58	24.54	24.58	24.58	-	3,126
Nov 14, 2025	24.60	24.60	24.55	24.58	24.58	-	754
Nov 13, 2025	24.68	24.70	24.55	24.58	24.58	-0.32%	3,099
Nov 12, 2025	24.71	24.71	24.66	24.66	24.66	0.12%	2,743
Nov 11, 2025	24.65	24.66	24.62	24.63	24.63	-0.04%	6,710
Nov 10, 2025	24.70	24.70	24.64	24.64	24.64	-0.32%	2,054
Nov 7, 2025	24.74	24.74	24.69	24.72	24.72	0.28%	3,572
Nov 6, 2025	24.66	24.68	24.65	24.65	24.65	-0.32%	3,273
Nov 5, 2025	24.71	24.76	24.71	24.73	24.73	0.24%	4,014
Nov 4, 2025	24.69	24.73	24.67	24.67	24.67	-	5,427
Nov 3, 2025	24.73	24.73	24.66	24.67	24.67	-0.16%	2,768
Oct 31, 2025	24.75	24.75	24.70	24.71	24.71	-0.16%	5,551
Oct 30, 2025	24.71	24.75	24.69	24.75	24.75	-0.28%	6,146
Oct 29, 2025	24.90	24.90	24.79	24.82	24.82	-0.32%	4,263
Oct 28, 2025	24.90	24.90	24.88	24.90	24.90	0.12%	6,950
Oct 27, 2025	24.90	24.91	24.87	24.87	24.87	-0.20%	1,638
Oct 24, 2025	24.93	24.94	24.91	24.92	24.92	-0.20%	1,541
Oct 23, 2025	24.99	24.99	24.95	24.97	24.97	0.04%	3,573
Oct 22, 2025	24.97	24.98	24.96	24.96	24.96	-0.08%	1,019
Oct 21, 2025	24.92	24.98	24.92	24.98	24.98	0.36%	3,506
Oct 20, 2025	24.92	24.92	24.88	24.89	24.89	-0.36%	2,685
Oct 17, 2025	24.96	24.98	24.94	24.98	24.98	0.36%	3,056
Oct 16, 2025	24.78	24.91	24.78	24.89	24.89	0.36%	4,797
Oct 15, 2025	24.77	24.83	24.77	24.80	24.80	0.12%	7,696
Oct 14, 2025	24.74	24.77	24.73	24.77	24.77	0.24%	1,705
Oct 13, 2025	24.77	24.77	24.71	24.71	24.71	0.28%	405
Oct 10, 2025	24.65	24.65	24.63	24.64	24.64	-0.16%	2,600
Oct 9, 2025	24.70	24.71	24.67	24.68	24.68	0.16%	3,540
Oct 8, 2025	24.66	24.66	24.64	24.64	24.64	0.20%	1,089
Oct 7, 2025	24.57	24.60	24.57	24.59	24.59	0.08%	698
Oct 6, 2025	24.60	24.60	24.57	24.57	24.57	-0.24%	2,786
Oct 3, 2025	24.65	24.68	24.62	24.63	24.63	-0.04%	4,121
Oct 2, 2025	24.68	24.68	24.64	24.64	24.64	0.24%	2,849
Oct 1, 2025	24.59	24.63	24.58	24.58	24.58	-0.12%	2,148
Sep 30, 2025	24.65	24.66	24.60	24.61	24.61	-0.04%	7,543
Sep 29, 2025	24.60	24.63	24.60	24.62	24.62	-0.49%	8,658