Vaneck 10+ Year Australian Government Bond ETF (ASX:XGOV)
Australia · Delayed Price · Currency is AUD 52.01
-0.07 (-0.13%)
At close: Aug 12, 2025, 4:00 PM AEST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 52.05 | 52.08 | 52.05 | 52.08 | - | -0.04% | 996 |
| Aug 8, 2025 | 52.11 | 52.11 | 52.07 | 52.10 | - | 0.04% | 3,003 |
| Aug 7, 2025 | 52.09 | 52.12 | 52.03 | 52.08 | - | 0.15% | 1,187 |
| Aug 6, 2025 | 52.13 | 52.13 | 52.00 | 52.00 | - | -0.23% | 1,562 |
| Aug 5, 2025 | 52.16 | 52.23 | 52.12 | 52.12 | - | 0.12% | 4,519 |
| Aug 4, 2025 | 52.22 | 52.22 | 52.03 | 52.06 | - | 0.54% | 10,596 |
| Aug 1, 2025 | 51.82 | 51.82 | 51.66 | 51.78 | - | -0.61% | 7,316 |
| Jul 31, 2025 | 51.99 | 52.10 | 51.99 | 52.10 | - | 0.08% | 4,162 |
| Jul 30, 2025 | 52.09 | 52.09 | 52.06 | 52.06 | - | 0.52% | 698 |
| Jul 29, 2025 | 51.77 | 51.80 | 51.72 | 51.79 | - | 0.23% | 164 |
| Jul 28, 2025 | 51.61 | 51.69 | 51.59 | 51.67 | - | 0.02% | 1,815 |
| Jul 25, 2025 | 51.59 | 51.66 | 51.59 | 51.66 | - | 0.19% | 838 |
| Jul 24, 2025 | 51.76 | 51.76 | 51.51 | 51.56 | - | -0.46% | 4,365 |
| Jul 23, 2025 | 51.89 | 51.96 | 51.80 | 51.80 | - | -0.06% | 3,822 |
| Jul 22, 2025 | 51.84 | 51.84 | 51.81 | 51.83 | - | 0.41% | 42 |
| Jul 21, 2025 | 51.69 | 51.69 | 51.60 | 51.62 | - | -0.10% | 6,861 |
| Jul 18, 2025 | 51.64 | 51.67 | 51.50 | 51.67 | - | 0.16% | 155 |
| Jul 17, 2025 | 51.59 | 51.59 | 51.58 | 51.59 | - | 0.58% | 1,846 |
| Jul 16, 2025 | 51.33 | 51.33 | 51.25 | 51.29 | - | -0.12% | 7,740 |
| Jul 15, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | - | -0.27% | 464 |
| Jul 14, 2025 | 51.49 | 51.51 | 51.46 | 51.49 | - | -0.12% | 116 |
| Jul 11, 2025 | 51.61 | 51.63 | 51.55 | 51.55 | - | -0.44% | 883 |
| Jul 10, 2025 | 51.86 | 51.86 | 51.77 | 51.78 | - | 0.54% | 2,891 |
| Jul 9, 2025 | 51.63 | 51.63 | 51.39 | 51.50 | - | -0.48% | 887 |
| Jul 8, 2025 | 51.83 | 51.86 | 51.75 | 51.75 | - | -0.90% | 76 |
| Jul 7, 2025 | 52.33 | 52.33 | 52.22 | 52.22 | - | 0.15% | 1,000 |
| Jul 4, 2025 | 52.06 | 52.14 | 51.96 | 52.14 | - | -0.06% | 1,096 |
| Jul 3, 2025 | 52.15 | 52.17 | 52.13 | 52.17 | - | -0.23% | 2,701 |
| Jul 2, 2025 | 52.27 | 52.34 | 52.27 | 52.29 | - | -0.38% | 205 |
| Jul 1, 2025 | 52.26 | 52.49 | 52.23 | 52.49 | - | 0.21% | 5,111 |
| Jun 30, 2025 | 52.41 | 52.41 | 52.31 | 52.38 | - | -0.19% | 915 |
| Jun 27, 2025 | 52.56 | 52.56 | 52.48 | 52.48 | - | -0.25% | 572 |
| Jun 26, 2025 | 52.56 | 52.61 | 52.52 | 52.61 | - | -0.04% | 969 |
| Jun 25, 2025 | 52.45 | 52.63 | 52.45 | 52.63 | - | 0.40% | 214 |
| Jun 24, 2025 | 52.31 | 52.42 | 52.31 | 52.42 | - | 0.59% | 2,603 |
| Jun 23, 2025 | 52.07 | 52.11 | 52.06 | 52.11 | - | -0.02% | 4,522 |
| Jun 20, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | - | 0.06% | 67 |
| Jun 19, 2025 | 52.01 | 52.09 | 51.91 | 52.09 | - | 0.39% | 181 |
| Jun 18, 2025 | 51.88 | 51.89 | 51.88 | 51.89 | - | 0.19% | 25 |
| Jun 17, 2025 | 51.86 | 51.86 | 51.76 | 51.79 | - | -0.15% | 1,053 |
| Jun 16, 2025 | 51.97 | 52.04 | 51.85 | 51.87 | - | -0.78% | 998 |
| Jun 13, 2025 | 52.36 | 52.36 | 52.14 | 52.28 | - | 0.81% | 5,736 |
| Jun 12, 2025 | 51.91 | 51.96 | 51.86 | 51.86 | - | 0.23% | 3,814 |
| Jun 11, 2025 | 51.76 | 51.78 | 51.73 | 51.74 | - | 0.31% | 1,753 |
| Jun 10, 2025 | 51.58 | 51.59 | 51.51 | 51.58 | - | -0.29% | 6,653 |
| Jun 6, 2025 | 51.71 | 51.73 | 51.69 | 51.73 | - | -0.19% | 2,081 |
| Jun 5, 2025 | 51.92 | 51.98 | 51.80 | 51.83 | - | 0.21% | 161 |
| Jun 4, 2025 | 51.84 | 51.95 | 51.71 | 51.72 | - | -0.04% | 10,468 |
| Jun 3, 2025 | 51.67 | 51.74 | 51.67 | 51.74 | - | -0.04% | 597 |
| Jun 2, 2025 | 51.61 | 51.77 | 51.57 | 51.76 | - | - | 2,022 |