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
23.97
+0.07 (0.29%)
Oct 30, 2026, 3:45 PM AEDT

ASX:GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.0224.0223.9723.9723.970.29%5,266
Oct 29, 202623.9123.9423.8923.9023.900.08%2,575
Oct 28, 202623.8923.9123.8323.8823.88-0.08%1,697
Oct 27, 202623.9223.9423.8923.9023.90-0.08%2,995
Oct 26, 202623.8823.9223.8823.9223.920.04%5,976
Oct 23, 202623.9223.9423.9023.9123.910.29%3,190
Oct 22, 202623.8223.8423.8023.8423.840.08%1,657
Oct 21, 202623.8323.8323.7823.8223.82-5,786
Oct 20, 202623.8423.8523.8123.8223.82-0.13%4,829
Oct 19, 202623.9023.9023.8523.8523.85-0.13%4,673
Oct 16, 202623.9023.9023.8423.8823.88-0.13%1,003
Oct 15, 202623.8023.9123.8023.9123.910.67%1,360
Oct 14, 202623.8023.8023.7323.7523.75-0.13%879
Oct 13, 202623.7323.7923.7323.7823.780.17%652
Oct 12, 202623.7423.7623.7123.7423.74-0.04%5,447
Oct 9, 202623.7523.7523.7023.7523.750.30%2,521
Oct 8, 202623.6823.7223.6723.6823.680.13%12,634
Oct 7, 202623.6923.7023.6523.6523.65-3,634
Oct 6, 202623.6723.6723.6223.6523.65-0.25%5,519
Oct 5, 202623.7223.7223.6723.7123.71-0.04%4,205
Oct 2, 202623.6823.7423.6823.7223.720.17%4,377
Oct 1, 202623.6923.6923.6223.6823.68-0.13%5,925
Sep 30, 202623.6623.7623.6623.7123.710.30%62,900
Sep 29, 202623.6323.6423.5623.6423.640.26%4,215
Sep 28, 202623.7923.8123.7623.7723.58-0.13%3,604
Sep 25, 202623.8023.8223.8023.8023.61-0.08%7,675
Sep 24, 202623.8323.8523.8223.8223.63-0.67%7,169
Sep 23, 202623.9324.0123.9323.9823.790.29%7,861
Sep 22, 202623.9423.9423.9123.9123.720.08%639
Sep 21, 202623.9223.9423.8923.8923.70-0.29%3,018
Sep 18, 202623.9623.9723.9423.9623.770.34%1,574
Sep 17, 202623.8723.9023.8623.8823.690.38%170,743
Sep 16, 202623.8023.8323.7923.7923.600.25%12,251
Sep 15, 202623.7723.7723.7223.7323.54-0.38%2,323
Sep 14, 202623.8523.8623.8123.8223.630.17%697
Sep 11, 202623.7423.7823.7423.7823.59-0.54%383
Sep 10, 202623.9123.9323.8923.9123.72-0.25%479
Sep 9, 202623.9923.9923.9623.9723.78-0.17%8,768
Sep 8, 202624.0424.0424.0124.0123.820.04%6,857
Sep 7, 202624.0324.0524.0024.0023.81-0.21%2,609
Sep 4, 202624.0324.0524.0024.0523.860.17%7,803
Sep 3, 202624.0324.0424.0024.0123.820.21%1,918
Sep 2, 202623.9524.0023.9323.9623.77-0.33%40,051
Sep 1, 202624.0924.0924.0024.0423.85-0.33%1,298
Aug 31, 202624.0724.1324.0724.1223.930.21%1,141
Aug 28, 202624.1024.1124.0624.0723.88-1,705
Aug 27, 202624.1124.1124.0724.0723.88-0.33%1,706
Aug 26, 202624.2524.2524.1524.1523.96-0.08%3,858
Aug 25, 202624.2024.2024.1724.1723.98-0.17%689
Aug 24, 202624.1524.2124.1524.2124.010.21%7,365