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
24.01
-0.11 (-0.46%)
Sep 1, 2026, 1:28 PM AEST

ASX:GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202624.0924.0924.0324.03--0.37%587
Aug 31, 202624.0724.1324.0724.1224.120.21%1,141
Aug 28, 202624.1024.1124.0624.0724.07-1,705
Aug 27, 202624.1124.1124.0724.0724.07-0.33%1,706
Aug 26, 202624.2524.2524.1524.1524.15-0.08%3,858
Aug 25, 202624.2024.2024.1724.1724.17-0.17%689
Aug 24, 202624.1524.2124.1524.2124.210.21%7,365
Aug 21, 202624.1824.1824.1324.1624.16-0.08%280
Aug 20, 202624.1524.2124.1524.1824.180.25%3,298
Aug 19, 202624.1524.1624.1224.1224.120.04%2,199
Aug 18, 202624.1424.1424.0924.1124.11-0.21%6,974
Aug 17, 202624.1524.1724.1524.1624.16-0.12%578
Aug 14, 202624.2224.2424.1924.1924.19-0.08%51,156
Aug 13, 202624.1924.2124.1824.2124.210.29%3,944
Aug 12, 202624.1824.1824.1424.1424.14-0.04%5,963
Aug 11, 202624.1524.1924.1224.1524.15-0.12%929
Aug 10, 202624.1824.1924.1624.1824.18-2,909
Aug 7, 202624.1524.2124.1524.1824.18-0.04%304,778
Aug 6, 202624.2324.2324.1924.1924.19-0.04%1,715
Aug 5, 202624.2024.2224.2024.2024.200.37%934
Aug 4, 202624.1124.1224.1124.1124.11-0.08%113
Aug 3, 202624.1324.1424.0824.1324.13-0.08%3,477
Jul 31, 202624.1524.2024.1524.1524.150.21%3,300
Jul 30, 202624.1924.1924.0024.1024.10-0.33%2,675
Jul 29, 202624.1124.2224.1124.1824.180.29%9,837
Jul 28, 202624.0524.1124.0324.1124.110.29%13,313
Jul 27, 202624.0324.0824.0324.0424.040.33%3,467
Jul 24, 202623.9923.9923.9323.9623.96-0.33%899
Jul 23, 202624.1124.1124.0424.0424.04-0.17%27
Jul 22, 202624.1024.1024.0824.0824.08-0.08%102
Jul 21, 202624.0824.1224.0824.1024.100.12%2,474
Jul 20, 202624.1224.1224.0624.0724.07-0.25%855
Jul 17, 202624.1324.1624.1324.1324.13-0.12%1,680
Jul 16, 202624.1524.1924.1524.1624.160.08%1,317
Jul 15, 202624.2124.2124.1424.1424.14-1,437
Jul 14, 202624.1724.1724.1224.1424.14-0.25%83
Jul 13, 202624.1924.2124.1924.2024.20-0.17%1,971
Jul 10, 202624.1524.2424.1524.2424.240.46%3,045
Jul 9, 202624.1224.1724.1224.1324.13-0.12%695
Jul 8, 202624.1824.1824.1424.1624.16-0.41%7,138
Jul 7, 202624.2724.2824.2624.2624.26-515
Jul 6, 202624.2624.2824.2524.2624.26-2,029
Jul 3, 202624.2424.2624.2324.2624.260.25%2,007
Jul 2, 202624.2324.2324.2024.2024.20-0.12%3,600
Jul 1, 202624.2924.2924.2324.2324.23-0.37%447
Jun 30, 202624.2924.3324.2924.3224.320.12%56,960
Jun 29, 202624.2924.3024.2724.2924.290.02%1,634
Jun 26, 202624.4824.5124.4724.4724.28-4,770
Jun 25, 202624.5124.5124.4724.4724.280.16%283
Jun 24, 202624.4224.4424.4224.4324.240.12%4,685