ASX:GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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