Skip to main content
logo
Vaneck 10+ Year Australian Government Bond ETF (ASX:XGOV)
Australia flag Australia · Delayed Price · Currency is AUD
48.93
+0.20 (0.42%)
Last updated: Sep 23, 2026, 1:12 PM AEST

ASX:XGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202648.8448.9348.8448.93-0.43%3,539
Sep 22, 202648.9148.9148.7248.7248.72-61,593
Sep 21, 202648.6948.7248.6548.7248.72-0.12%8,521
Sep 18, 202648.7248.8048.6748.7848.780.70%21,121
Sep 17, 202648.2648.5248.2648.4448.440.37%5,492
Sep 16, 202648.1748.3348.1748.2648.260.35%8,616
Sep 15, 202648.2548.2848.0448.0948.09-0.48%15,080
Sep 14, 202648.3248.4448.3248.3248.320.25%12,794
Sep 11, 202648.2548.2548.0948.2048.20-0.99%10,977
Sep 10, 202648.6448.6848.6048.6848.68-0.51%15,876
Sep 9, 202648.9948.9948.7948.9348.93-0.14%14,518
Sep 8, 202648.9549.0748.8949.0049.000.06%6,623
Sep 7, 202649.0049.0648.9048.9748.970.02%11,349
Sep 4, 202649.0449.0448.9248.9648.96-0.20%15,083
Sep 3, 202649.0249.0648.9649.0649.060.35%17,737
Sep 2, 202648.8348.9148.7148.8948.89-0.27%41,636
Sep 1, 202649.0449.1248.9649.0249.02-0.59%12,886
Aug 31, 202649.4849.5349.4449.4949.310.20%9,468
Aug 28, 202649.4049.5149.3949.3949.21-0.08%4,065
Aug 27, 202649.6049.6049.3749.4349.25-0.66%8,076
Aug 26, 202649.9149.9149.6949.7649.580.10%9,304
Aug 25, 202649.7549.7549.6549.7149.53-0.06%12,460
Aug 24, 202649.5049.7849.5049.7449.560.48%6,901
Aug 21, 202649.6449.6449.5049.5049.32-0.62%3,867
Aug 20, 202649.7049.8349.7049.8149.630.55%9,858
Aug 19, 202649.4849.5749.4449.5449.360.34%9,579
Aug 18, 202649.4449.4949.3349.3749.19-0.46%5,678
Aug 17, 202649.6149.6249.5249.6049.42-0.32%22,762
Aug 14, 202649.7049.8249.7049.7649.58-0.12%166,403
Aug 13, 202649.7749.8249.7249.8249.640.34%1,752
Aug 12, 202649.7149.7149.6249.6549.47-0.16%11,901
Aug 11, 202649.5949.7649.5649.7349.550.10%2,703
Aug 10, 202649.6849.7649.6649.6849.500.06%40,553
Aug 7, 202649.7049.7149.6349.6549.47-0.56%71,931
Aug 6, 202649.9549.9549.8549.9349.75-0.14%3,744
Aug 5, 202649.9450.0249.8850.0049.820.66%15,582
Aug 4, 202649.7749.8249.6549.6749.490.08%3,309
Aug 3, 202649.6049.7149.5549.6349.45-0.20%11,903
Jul 31, 202649.9749.9949.9149.9149.550.40%3,018
Jul 30, 202649.8049.8249.6849.7149.35-0.56%21,280
Jul 29, 202649.7750.1149.7549.9949.630.46%13,781
Jul 28, 202649.6049.7949.5749.7649.400.06%21,502
Jul 27, 202649.6049.7349.6049.7349.370.93%11,980
Jul 24, 202649.4149.4549.2749.2748.91-0.79%8,805
Jul 23, 202649.7649.8149.6449.6649.30-0.20%4,234
Jul 22, 202649.7549.7649.6949.7649.400.04%2,576
Jul 21, 202649.8049.9349.7449.7449.38-0.02%7,831
Jul 20, 202649.7549.7549.7049.7549.39-0.38%2,976
Jul 17, 202649.9650.0149.8949.9449.58-0.24%8,618
Jul 16, 202650.0350.0750.0350.0649.700.22%3,723