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
24.04
+0.06 (0.25%)
Apr 21, 2026, 1:53 PM AEST

ASX:GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202623.6723.7623.6723.7623.76-0.29%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
Mar 19, 202624.0424.0423.9823.9823.80-0.58%5,896
Mar 18, 202624.1024.1224.0924.1223.940.33%318
Mar 17, 202623.4524.0823.4524.0423.860.21%6,904
Mar 16, 202623.9824.0423.9823.9923.81-0.21%2,265
Mar 13, 202624.0724.0724.0424.0423.86-0.04%1,943
Mar 12, 202624.0324.0724.0124.0523.87-0.50%178
Mar 11, 202624.1124.1824.1124.1723.990.04%2,807
Mar 10, 202624.0724.1924.0724.1623.980.58%2,733
Mar 9, 202624.1824.1824.0024.0223.84-0.70%5,184
Mar 6, 202624.2124.2124.1924.1924.01-0.21%1,863
Mar 5, 202624.2324.2824.2324.2424.06-0.29%4,660
Mar 4, 202624.2524.3124.2424.3124.130.08%15,236
Mar 3, 202624.3324.3324.2724.2924.11-0.57%336
Mar 2, 202624.5224.5224.4124.4324.250.08%268
Feb 27, 202624.4124.4324.4124.4124.230.12%1,565
Feb 26, 202624.3724.3824.3524.3824.200.21%4,879
Feb 25, 202624.3624.3624.3224.3324.15-9,876
Feb 24, 202624.3424.3624.3324.3324.15-0.04%5,055
Feb 23, 202624.3024.3524.3024.3424.160.12%690
Feb 20, 202624.2824.3124.2824.3124.130.25%10,766
Feb 19, 202624.3224.3224.2424.2524.07-0.33%962
Feb 18, 202624.3424.3424.3124.3324.15-0.21%724
Feb 17, 202624.3124.3824.3124.3824.200.16%699
Feb 16, 202624.3424.3424.3224.3424.160.21%2,355
Feb 13, 202624.3024.3124.2924.2924.110.25%1,286
Feb 12, 202624.2524.2524.2124.2324.05-0.16%1,797
Feb 11, 202624.2524.2824.2524.2724.090.29%5,332
Feb 10, 202624.1724.2024.1724.2024.020.29%1,180
Feb 9, 202624.1124.1524.1124.1323.95-0.12%3,080