ASX:GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.05	24.11	24.03	24.11	24.11	0.29%	13,313
Jul 27, 2026	24.03	24.08	24.03	24.04	24.04	0.33%	3,467
Jul 24, 2026	23.99	23.99	23.93	23.96	23.96	-0.33%	899
Jul 23, 2026	24.11	24.11	24.04	24.04	24.04	-0.17%	27
Jul 22, 2026	24.10	24.10	24.08	24.08	24.08	-0.08%	102
Jul 21, 2026	24.08	24.12	24.08	24.10	24.10	0.12%	2,474
Jul 20, 2026	24.12	24.12	24.06	24.07	24.07	-0.25%	855
Jul 17, 2026	24.13	24.16	24.13	24.13	24.13	-0.12%	1,680
Jul 16, 2026	24.15	24.19	24.15	24.16	24.16	0.08%	1,317
Jul 15, 2026	24.21	24.21	24.14	24.14	24.14	-	1,437
Jul 14, 2026	24.17	24.17	24.12	24.14	24.14	-0.25%	83
Jul 13, 2026	24.19	24.21	24.19	24.20	24.20	-0.17%	1,971
Jul 10, 2026	24.15	24.24	24.15	24.24	24.24	0.46%	3,045
Jul 9, 2026	24.12	24.17	24.12	24.13	24.13	-0.12%	695
Jul 8, 2026	24.18	24.18	24.14	24.16	24.16	-0.41%	7,138
Jul 7, 2026	24.27	24.28	24.26	24.26	24.26	-	515
Jul 6, 2026	24.26	24.28	24.25	24.26	24.26	-	2,029
Jul 3, 2026	24.24	24.26	24.23	24.26	24.26	0.25%	2,007
Jul 2, 2026	24.23	24.23	24.20	24.20	24.20	-0.12%	3,600
Jul 1, 2026	24.29	24.29	24.23	24.23	24.23	-0.37%	447
Jun 30, 2026	24.29	24.33	24.29	24.32	24.32	0.12%	56,960
Jun 29, 2026	24.29	24.30	24.27	24.29	24.29	0.02%	1,634
Jun 26, 2026	24.48	24.51	24.47	24.47	24.28	-	4,770
Jun 25, 2026	24.51	24.51	24.47	24.47	24.28	0.16%	283
Jun 24, 2026	24.42	24.44	24.42	24.43	24.24	0.12%	4,685
Jun 23, 2026	24.36	24.42	24.36	24.40	24.21	0.12%	3,029
Jun 22, 2026	24.35	24.37	24.35	24.37	24.18	0.12%	745
Jun 19, 2026	24.40	24.40	24.34	24.34	24.15	-0.21%	524
Jun 18, 2026	24.39	24.39	24.39	24.39	24.20	-0.08%	2,308
Jun 17, 2026	24.40	24.42	24.39	24.41	24.22	0.45%	6,461
Jun 16, 2026	24.31	24.32	24.30	24.30	24.12	-0.25%	501
Jun 15, 2026	24.40	24.41	24.34	24.36	24.17	0.21%	2,535
Jun 12, 2026	24.30	24.34	24.30	24.31	24.13	0.37%	2,453
Jun 11, 2026	24.23	24.23	24.22	24.22	24.04	0.04%	478
Jun 10, 2026	24.22	24.22	24.21	24.21	24.03	0.21%	1,707
Jun 9, 2026	24.15	24.16	24.09	24.16	23.98	-0.12%	36,315
Jun 5, 2026	24.18	24.19	24.17	24.19	24.01	0.08%	2,366
Jun 4, 2026	24.18	24.19	24.17	24.17	23.99	-	1,451
Jun 3, 2026	24.20	24.20	24.17	24.17	23.99	-0.12%	1,103
Jun 2, 2026	24.19	24.20	24.18	24.20	24.02	0.04%	15,786
Jun 1, 2026	24.22	24.22	24.19	24.19	24.01	-0.29%	2,025
May 29, 2026	24.24	24.27	24.24	24.26	24.08	0.33%	2,958
May 28, 2026	24.17	24.19	24.14	24.18	24.00	-0.12%	2,960
May 27, 2026	24.17	24.25	24.17	24.21	24.03	0.21%	7,267
May 26, 2026	24.15	24.18	24.14	24.16	23.98	-0.04%	2,421
May 25, 2026	24.15	24.20	24.15	24.17	23.99	0.04%	1,766
May 22, 2026	24.14	24.16	24.12	24.16	23.98	0.33%	822
May 21, 2026	24.03	24.14	24.03	24.08	23.90	0.50%	723
May 20, 2026	23.96	23.96	23.94	23.96	23.78	-0.04%	902
May 19, 2026	23.99	24.00	23.96	23.97	23.79	0.50%	2,975