State Street SPDR S&P/ASX iBoxx Australian Government Bond ETF (ASX:GOVT)
Australia · Delayed Price · Currency is AUD 23.95
-0.03 (-0.13%)
May 12, 2026, 1:32 PM AEST
ASX:GOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 23.98 | 23.98 | 23.95 | 23.95 | 23.95 | -0.13% | 624 |
| May 11, 2026 | 24.00 | 24.02 | 23.98 | 23.98 | 23.98 | -0.04% | 1,276 |
| May 8, 2026 | 24.02 | 24.02 | 23.99 | 23.99 | 23.99 | -0.25% | 1,267 |
| May 7, 2026 | 24.09 | 24.09 | 24.05 | 24.05 | 24.05 | 0.29% | 827 |
| May 6, 2026 | 23.99 | 24.01 | 23.98 | 23.98 | 23.98 | -0.04% | 350 |
| May 5, 2026 | 23.98 | 23.99 | 23.96 | 23.99 | 23.99 | 0.04% | 2,169 |
| May 4, 2026 | 23.98 | 23.98 | 23.97 | 23.98 | 23.98 | 0.29% | 751 |
| May 1, 2026 | 23.94 | 23.94 | 23.91 | 23.91 | 23.91 | 0.42% | 1,267 |
| Apr 30, 2026 | 23.92 | 23.92 | 23.81 | 23.81 | 23.81 | -0.46% | 2,798 |
| Apr 29, 2026 | 23.84 | 23.94 | 23.84 | 23.92 | 23.92 | 0.17% | 5,380 |
| Apr 28, 2026 | 23.92 | 23.92 | 23.88 | 23.88 | 23.88 | -0.13% | 3,821 |
| Apr 27, 2026 | 23.95 | 23.97 | 23.91 | 23.91 | 23.91 | -0.08% | 1,405 |
| Apr 24, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - | 411 |
| Apr 23, 2026 | 23.95 | 23.96 | 23.92 | 23.93 | 23.93 | -0.17% | 4,172 |
| Apr 22, 2026 | 24.00 | 24.01 | 23.97 | 23.97 | 23.97 | -0.29% | 10,336 |
| Apr 21, 2026 | 24.03 | 24.04 | 24.03 | 24.04 | 24.04 | 0.25% | 3,799 |
| Apr 20, 2026 | 24.00 | 24.03 | 23.98 | 23.98 | 23.98 | 0.38% | 1,289 |
| Apr 17, 2026 | 23.94 | 23.94 | 23.89 | 23.89 | 23.89 | -0.33% | 1,163 |
| Apr 16, 2026 | 24.00 | 24.00 | 23.94 | 23.97 | 23.97 | - | 807 |
| Apr 15, 2026 | 24.03 | 24.03 | 23.97 | 23.97 | 23.97 | - | 643 |
| Apr 14, 2026 | 23.98 | 24.00 | 23.95 | 23.97 | 23.97 | 0.33% | 1,603 |
| Apr 13, 2026 | 23.87 | 23.89 | 23.87 | 23.89 | 23.89 | -0.08% | 1,007 |
| Apr 10, 2026 | 23.96 | 23.97 | 23.91 | 23.91 | 23.91 | -0.21% | 4,777 |
| Apr 9, 2026 | 23.95 | 23.97 | 23.94 | 23.96 | 23.96 | -0.13% | 1,440 |
| Apr 8, 2026 | 23.97 | 24.03 | 23.97 | 23.99 | 23.99 | 0.50% | 1,621 |
| Apr 7, 2026 | 23.91 | 23.91 | 23.87 | 23.87 | 23.87 | 0.17% | 490 |
| Apr 2, 2026 | 23.92 | 23.92 | 23.80 | 23.83 | 23.83 | -0.42% | 5,379 |
| Apr 1, 2026 | 23.91 | 23.94 | 23.91 | 23.93 | 23.93 | 0.25% | 3,592 |
| Mar 31, 2026 | 23.79 | 23.87 | 23.79 | 23.87 | 23.87 | 0.46% | 815 |
| Mar 30, 2026 | 23.67 | 23.76 | 23.67 | 23.76 | 23.76 | -0.29% | 5,096 |
| Mar 27, 2026 | 23.93 | 23.93 | 23.83 | 23.83 | 23.65 | -0.54% | 646 |
| Mar 26, 2026 | 24.02 | 24.02 | 23.96 | 23.96 | 23.78 | -0.25% | 1,262 |
| Mar 25, 2026 | 23.98 | 24.06 | 23.98 | 24.02 | 23.84 | 0.38% | 3,780 |
| Mar 24, 2026 | 23.95 | 23.95 | 23.89 | 23.93 | 23.75 | 0.50% | 875 |
| Mar 23, 2026 | 23.77 | 23.81 | 23.75 | 23.81 | 23.63 | -0.63% | 6,462 |
| Mar 20, 2026 | 23.98 | 23.99 | 23.73 | 23.96 | 23.78 | -0.08% | 10,656 |
| Mar 19, 2026 | 24.04 | 24.04 | 23.98 | 23.98 | 23.80 | -0.58% | 5,896 |
| Mar 18, 2026 | 24.10 | 24.12 | 24.09 | 24.12 | 23.94 | 0.33% | 318 |
| Mar 17, 2026 | 23.45 | 24.08 | 23.45 | 24.04 | 23.86 | 0.21% | 6,904 |
| Mar 16, 2026 | 23.98 | 24.04 | 23.98 | 23.99 | 23.81 | -0.21% | 2,265 |
| Mar 13, 2026 | 24.07 | 24.07 | 24.04 | 24.04 | 23.86 | -0.04% | 1,943 |
| Mar 12, 2026 | 24.03 | 24.07 | 24.01 | 24.05 | 23.87 | -0.50% | 178 |
| Mar 11, 2026 | 24.11 | 24.18 | 24.11 | 24.17 | 23.99 | 0.04% | 2,807 |
| Mar 10, 2026 | 24.07 | 24.19 | 24.07 | 24.16 | 23.98 | 0.58% | 2,733 |
| Mar 9, 2026 | 24.18 | 24.18 | 24.00 | 24.02 | 23.84 | -0.70% | 5,184 |
| Mar 6, 2026 | 24.21 | 24.21 | 24.19 | 24.19 | 24.01 | -0.21% | 1,863 |
| Mar 5, 2026 | 24.23 | 24.28 | 24.23 | 24.24 | 24.06 | -0.29% | 4,660 |
| Mar 4, 2026 | 24.25 | 24.31 | 24.24 | 24.31 | 24.13 | 0.08% | 15,236 |
| Mar 3, 2026 | 24.33 | 24.33 | 24.27 | 24.29 | 24.11 | -0.57% | 336 |
| Mar 2, 2026 | 24.52 | 24.52 | 24.41 | 24.43 | 24.25 | 0.08% | 268 |