ASX:1GOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	51.35	51.39	51.35	51.36	51.36	-0.12%	562
Dec 3, 2025	51.43	51.55	51.39	51.42	51.42	-0.17%	2,115
Dec 2, 2025	51.49	51.51	51.49	51.51	51.51	-0.08%	112
Dec 1, 2025	51.55	51.55	51.51	51.55	51.55	-0.14%	811
Nov 28, 2025	51.67	51.71	51.62	51.62	51.51	-0.21%	2,913
Nov 27, 2025	51.74	51.74	51.72	51.73	51.61	0.06%	64
Nov 26, 2025	51.83	51.83	51.70	51.70	51.58	-0.25%	536
Nov 25, 2025	51.84	51.84	51.83	51.83	51.71	-	27
Nov 24, 2025	51.84	51.88	51.83	51.83	51.71	-	2,948
Nov 21, 2025	51.81	51.83	51.80	51.83	51.71	0.06%	1,672
Nov 20, 2025	51.78	51.81	51.77	51.80	51.68	-0.10%	3,930
Nov 19, 2025	51.85	51.85	51.83	51.85	51.73	-	28
Nov 18, 2025	51.79	51.85	51.79	51.85	51.73	0.17%	497
Nov 17, 2025	51.78	51.78	51.73	51.76	51.64	-0.06%	3,336
Nov 14, 2025	51.74	51.79	51.74	51.79	51.67	0.21%	180
Nov 13, 2025	51.88	51.88	51.68	51.68	51.56	-0.29%	272
Nov 12, 2025	51.89	51.92	51.83	51.83	51.71	0.06%	2,765
Nov 11, 2025	51.85	51.90	51.80	51.80	51.68	-0.12%	1,611
Nov 10, 2025	51.89	51.89	51.86	51.86	51.74	-0.06%	27
Nov 6, 2025	51.89	51.89	51.86	51.89	51.77	-0.02%	42
Nov 5, 2025	51.94	51.95	51.90	51.90	51.78	0.14%	1,285
Nov 4, 2025	51.88	51.95	51.83	51.83	51.71	-0.02%	1,416
Nov 3, 2025	51.99	51.99	51.84	51.84	51.72	-0.37%	129
Oct 31, 2025	52.00	52.04	52.00	52.03	51.80	-0.04%	744
Oct 30, 2025	52.02	52.05	52.02	52.05	51.82	-0.06%	404
Oct 29, 2025	52.25	52.25	52.07	52.08	51.85	-0.33%	534
Oct 28, 2025	52.23	52.25	52.23	52.25	52.02	-0.08%	50
Oct 27, 2025	52.32	52.32	52.29	52.29	52.06	-0.06%	179
Oct 24, 2025	52.28	52.33	52.27	52.32	52.09	-0.04%	2,692
Oct 23, 2025	52.37	52.37	52.34	52.34	52.11	-0.04%	6,007
Oct 22, 2025	52.35	52.37	52.33	52.36	52.13	-	131
Oct 21, 2025	52.34	52.36	52.32	52.36	52.13	0.13%	1,395
Oct 20, 2025	52.33	52.33	52.29	52.29	52.06	-0.31%	824
Oct 17, 2025	52.25	52.47	52.25	52.45	52.22	0.48%	2,386
Oct 16, 2025	52.14	52.28	52.13	52.20	51.97	0.15%	86,961
Oct 15, 2025	52.15	52.15	52.10	52.12	51.89	0.02%	348
Oct 14, 2025	52.09	52.11	52.07	52.11	51.88	0.13%	1,548
Oct 13, 2025	52.17	52.17	52.04	52.04	51.81	0.17%	3,642
Oct 10, 2025	51.98	51.98	51.94	51.95	51.72	-0.12%	363
Oct 9, 2025	52.02	52.03	51.96	52.01	51.78	0.12%	2,275
Oct 8, 2025	51.99	51.99	51.95	51.95	51.72	-0.08%	98
Oct 7, 2025	51.95	51.99	51.90	51.99	51.76	0.12%	1,862
Oct 6, 2025	51.95	51.95	51.93	51.93	51.70	-0.12%	39
Oct 3, 2025	51.95	51.99	51.95	51.99	51.76	0.02%	191
Oct 2, 2025	51.97	51.98	51.97	51.98	51.75	0.19%	215
Oct 1, 2025	51.84	51.91	51.84	51.88	51.65	-0.21%	1,330
Sep 30, 2025	52.10	52.10	51.95	51.99	51.65	-0.10%	1,260
Sep 29, 2025	52.04	52.08	52.03	52.04	51.69	-	736
Sep 26, 2025	52.00	52.04	51.96	52.04	51.69	-0.12%	1,127
Sep 25, 2025	52.07	52.10	52.02	52.10	51.75	0.13%	2,681