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
24.34
-0.05 (-0.21%)
Jun 19, 2026, 3:07 PM AEST

ASX:GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202624.4024.4024.3424.3424.34-0.21%524
Jun 18, 202624.3924.3924.3924.3924.39-0.08%2,308
Jun 17, 202624.4024.4224.3924.4124.410.45%6,461
Jun 16, 202624.3124.3224.3024.3024.30-0.25%501
Jun 15, 202624.4024.4124.3424.3624.360.21%2,535
Jun 12, 202624.3024.3424.3024.3124.310.37%2,453
Jun 11, 202624.2324.2324.2224.2224.220.04%478
Jun 10, 202624.2224.2224.2124.2124.210.21%1,707
Jun 9, 202624.1524.1624.0924.1624.16-0.12%36,315
Jun 5, 202624.1824.1924.1724.1924.190.08%2,366
Jun 4, 202624.1824.1924.1724.1724.17-1,451
Jun 3, 202624.2024.2024.1724.1724.17-0.12%1,103
Jun 2, 202624.1924.2024.1824.2024.200.04%15,786
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