Skip to main content
logo
State Street SPDR S&P/ASX iBoxx Australian Government Bond ETF (ASX:GOVT)
Australia flag Australia · Delayed Price · Currency is AUD
24.19
-0.07 (-0.29%)
Jun 1, 2026, 3:14 PM AEST

ASX:GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202624.2224.2224.1924.1924.19-0.29%2,025
May 29, 202624.2424.2724.2424.2624.260.33%2,958
May 28, 202624.1724.1924.1424.1824.18-0.12%2,960
May 27, 202624.1724.2524.1724.2124.210.21%7,267
May 26, 202624.1524.1824.1424.1624.16-0.04%2,421
May 25, 202624.1524.2024.1524.1724.170.04%1,766
May 22, 202624.1424.1624.1224.1624.160.33%822
May 21, 202624.0324.1424.0324.0824.080.50%723
May 20, 202623.9623.9623.9423.9623.96-0.04%902
May 19, 202623.9924.0023.9623.9723.970.50%2,975
May 18, 202623.8623.8823.8423.8523.85-0.38%506
May 15, 202624.0024.0023.9323.9423.94-0.13%1,000
May 14, 202624.0024.0123.9723.9723.970.13%245
May 13, 202623.9023.9423.9023.9423.94-0.04%1,633
May 12, 202623.9823.9823.9523.9523.95-0.13%624
May 11, 202624.0024.0223.9823.9823.98-0.04%1,276
May 8, 202624.0224.0223.9923.9923.99-0.25%1,267
May 7, 202624.0924.0924.0524.0524.050.29%827
May 6, 202623.9924.0123.9823.9823.98-0.04%350
May 5, 202623.9823.9923.9623.9923.990.04%2,169
May 4, 202623.9823.9823.9723.9823.980.29%751
May 1, 202623.9423.9423.9123.9123.910.42%1,267
Apr 30, 202623.9223.9223.8123.8123.81-0.46%2,798
Apr 29, 202623.8423.9423.8423.9223.920.17%5,380
Apr 28, 202623.9223.9223.8823.8823.88-0.13%3,821
Apr 27, 202623.9523.9723.9123.9123.91-0.08%1,405
Apr 24, 202623.9323.9323.9323.9323.93-411
Apr 23, 202623.9523.9623.9223.9323.93-0.17%4,172
Apr 22, 202624.0024.0123.9723.9723.97-0.29%10,336
Apr 21, 202624.0324.0424.0324.0424.040.25%3,799
Apr 20, 202624.0024.0323.9823.9823.980.38%1,289
Apr 17, 202623.9423.9423.8923.8923.89-0.33%1,163
Apr 16, 202624.0024.0023.9423.9723.97-807
Apr 15, 202624.0324.0323.9723.9723.97-643
Apr 14, 202623.9824.0023.9523.9723.970.33%1,603
Apr 13, 202623.8723.8923.8723.8923.89-0.08%1,007
Apr 10, 202623.9623.9723.9123.9123.91-0.21%4,777
Apr 9, 202623.9523.9723.9423.9623.96-0.13%1,440
Apr 8, 202623.9724.0323.9723.9923.990.50%1,621
Apr 7, 202623.9123.9123.8723.8723.870.17%490
Apr 2, 202623.9223.9223.8023.8323.83-0.42%5,379
Apr 1, 202623.9123.9423.9123.9323.930.25%3,592
Mar 31, 202623.7923.8723.7923.8723.870.46%815
Mar 30, 202623.6723.7623.6723.7623.760.46%5,096
Mar 27, 202623.9323.9323.8323.8323.65-0.54%646
Mar 26, 202624.0224.0223.9623.9623.78-0.25%1,262
Mar 25, 202623.9824.0623.9824.0223.840.38%3,780
Mar 24, 202623.9523.9523.8923.9323.750.50%875
Mar 23, 202623.7723.8123.7523.8123.63-0.63%6,462
Mar 20, 202623.9823.9923.7323.9623.78-0.08%10,656