ASX:GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	24.71	24.71	24.66	24.66	24.47	0.12%	2,743
Nov 11, 2025	24.65	24.66	24.62	24.63	24.44	-0.04%	6,710
Nov 10, 2025	24.70	24.70	24.64	24.64	24.45	-0.32%	2,054
Nov 7, 2025	24.74	24.74	24.69	24.72	24.53	0.28%	3,572
Nov 6, 2025	24.66	24.68	24.65	24.65	24.46	-0.32%	3,273
Nov 5, 2025	24.71	24.76	24.71	24.73	24.54	0.24%	4,014
Nov 4, 2025	24.69	24.73	24.67	24.67	24.48	-	5,427
Nov 3, 2025	24.73	24.73	24.66	24.67	24.48	-0.16%	2,768
Oct 31, 2025	24.75	24.75	24.70	24.71	24.52	-0.16%	5,551
Oct 30, 2025	24.71	24.75	24.69	24.75	24.56	-0.28%	6,146
Oct 29, 2025	24.90	24.90	24.79	24.82	24.63	-0.32%	4,263
Oct 28, 2025	24.90	24.90	24.88	24.90	24.71	0.12%	6,950
Oct 27, 2025	24.90	24.91	24.87	24.87	24.68	-0.20%	1,638
Oct 24, 2025	24.93	24.94	24.91	24.92	24.73	-0.20%	1,541
Oct 23, 2025	24.99	24.99	24.95	24.97	24.78	0.04%	3,573
Oct 22, 2025	24.97	24.98	24.96	24.96	24.77	-0.08%	1,019
Oct 21, 2025	24.92	24.98	24.92	24.98	24.79	0.36%	3,506
Oct 20, 2025	24.92	24.92	24.88	24.89	24.70	-0.36%	2,685