Vaneck 1-5 Year Australian Government Bond ETF (ASX:1GOV)
Australia
· Delayed Price · Currency is AUD 50.87
-0.22 (-0.43%)
At close: Mar 9, 2026
ASX:1GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.88 | 50.88 | 50.81 | 50.85 | 50.85 | -0.47% | 87 |
| Mar 6, 2026 | 51.08 | 51.13 | 51.08 | 51.09 | 51.09 | -0.14% | 1,388 |
| Mar 5, 2026 | 51.12 | 51.16 | 51.12 | 51.16 | 51.16 | -0.18% | 1,228 |
| Mar 4, 2026 | 51.17 | 51.25 | 51.17 | 51.25 | 51.25 | 0.14% | 268 |
| Mar 3, 2026 | 51.22 | 51.23 | 51.18 | 51.18 | 51.18 | -0.43% | 2,484 |
| Mar 2, 2026 | 51.43 | 51.45 | 51.40 | 51.40 | 51.40 | -0.08% | 53 |
| Feb 27, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.33 | 0.23% | 63 |
| Feb 25, 2026 | 51.28 | 51.32 | 51.28 | 51.32 | 51.21 | -0.04% | 628 |
| Feb 24, 2026 | 51.35 | 51.35 | 51.34 | 51.34 | 51.23 | -0.04% | 778 |
| Feb 23, 2026 | 51.35 | 51.36 | 51.34 | 51.36 | 51.25 | 0.10% | 414 |
| Feb 20, 2026 | 51.31 | 51.31 | 51.30 | 51.31 | 51.20 | 0.12% | 747 |
| Feb 19, 2026 | 51.35 | 51.35 | 51.24 | 51.25 | 51.14 | -0.18% | 2,865 |
| Feb 18, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.23 | - | 10 |
| Feb 17, 2026 | 51.34 | 51.38 | 51.27 | 51.34 | 51.23 | - | 3,299 |
| Feb 16, 2026 | 51.33 | 51.34 | 51.31 | 51.34 | 51.23 | 0.12% | 1,454 |
| Feb 13, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.17 | 0.12% | 17 |
| Feb 12, 2026 | 51.25 | 51.25 | 51.19 | 51.22 | 51.11 | -0.10% | 2,020 |
| Feb 11, 2026 | 51.29 | 51.29 | 51.27 | 51.27 | 51.16 | 0.12% | 3,051 |
| Feb 10, 2026 | 51.22 | 51.22 | 51.21 | 51.21 | 51.10 | 0.12% | 43 |
| Feb 9, 2026 | 51.18 | 51.18 | 51.13 | 51.15 | 51.04 | -0.12% | 2,152 |
| Feb 6, 2026 | 51.19 | 51.21 | 51.17 | 51.21 | 51.10 | 0.10% | 388 |
| Feb 5, 2026 | 51.12 | 51.16 | 51.12 | 51.16 | 51.05 | 0.08% | 1,946 |
| Feb 4, 2026 | 51.11 | 51.12 | 51.09 | 51.12 | 51.01 | 0.04% | 479 |
| Feb 3, 2026 | 51.19 | 51.23 | 51.07 | 51.10 | 50.99 | -0.27% | 4,331 |
| Feb 2, 2026 | 51.25 | 51.25 | 51.22 | 51.24 | 51.13 | -0.10% | 655 |
| Jan 30, 2026 | 51.34 | 51.40 | 51.29 | 51.29 | 51.06 | 0.02% | 1,841 |
| Jan 29, 2026 | 51.36 | 51.39 | 51.28 | 51.28 | 51.05 | 0.04% | 1,479 |
| Jan 28, 2026 | 51.23 | 51.28 | 51.18 | 51.26 | 51.03 | 0.04% | 3,427 |
| Jan 27, 2026 | 51.33 | 51.33 | 51.22 | 51.24 | 51.01 | -0.08% | 3,652 |
| Jan 23, 2026 | 51.29 | 51.29 | 51.27 | 51.28 | 51.05 | -0.04% | 1,783 |
| Jan 22, 2026 | 51.42 | 51.44 | 51.28 | 51.30 | 51.07 | -0.16% | 4,460 |
| Jan 21, 2026 | 51.41 | 51.47 | 51.38 | 51.38 | 51.15 | 0.08% | 5,528 |
| Jan 20, 2026 | 51.44 | 51.44 | 51.34 | 51.34 | 51.11 | -0.23% | 2,225 |
| Jan 19, 2026 | 51.43 | 51.47 | 51.43 | 51.46 | 51.23 | -0.06% | 1,446 |
| Jan 16, 2026 | 51.50 | 51.50 | 51.47 | 51.49 | 51.26 | -0.02% | 8,349 |
| Jan 15, 2026 | 51.52 | 51.52 | 51.50 | 51.50 | 51.27 | 0.12% | 28 |
| Jan 14, 2026 | 51.44 | 51.44 | 51.41 | 51.44 | 51.21 | -0.02% | 203 |
| Jan 13, 2026 | 51.41 | 51.45 | 51.41 | 51.45 | 51.22 | 0.02% | 138 |
| Jan 12, 2026 | 51.46 | 51.46 | 51.44 | 51.44 | 51.21 | -0.04% | 1,622 |
| Jan 9, 2026 | 51.46 | 51.47 | 51.46 | 51.46 | 51.23 | 0.02% | 1,659 |
| Jan 8, 2026 | 51.42 | 51.45 | 51.42 | 51.45 | 51.22 | 0.06% | 67 |
| Jan 7, 2026 | 51.40 | 51.44 | 51.40 | 51.42 | 51.08 | 0.04% | 1,829 |
| Jan 6, 2026 | 51.45 | 51.45 | 51.40 | 51.40 | 51.06 | - | 153 |
| Jan 5, 2026 | 51.38 | 51.40 | 51.34 | 51.40 | 51.06 | 0.14% | 24 |
| Jan 2, 2026 | 51.38 | 51.38 | 51.33 | 51.33 | 50.99 | -0.14% | 943 |
| Dec 31, 2025 | 51.36 | 51.40 | 51.33 | 51.40 | 51.06 | 0.04% | 2,081 |
| Dec 30, 2025 | 51.42 | 51.42 | 51.38 | 51.38 | 51.04 | 0.12% | 396 |
| Dec 29, 2025 | 51.37 | 51.37 | 51.32 | 51.32 | 50.98 | - | 307 |
| Dec 24, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.98 | 0.10% | 16 |
| Dec 23, 2025 | 51.31 | 51.31 | 51.27 | 51.27 | 50.93 | -0.02% | 405 |
| Dec 22, 2025 | 51.30 | 51.30 | 51.24 | 51.28 | 50.94 | -0.10% | 2,220 |
| Dec 19, 2025 | 51.38 | 51.38 | 51.29 | 51.33 | 50.99 | -0.21% | 3,113 |
| Dec 18, 2025 | 51.34 | 51.44 | 51.34 | 51.44 | 51.10 | 0.25% | 30 |
| Dec 17, 2025 | 51.32 | 51.32 | 51.30 | 51.31 | 50.97 | 0.06% | 557 |
| Dec 16, 2025 | 51.39 | 51.39 | 51.28 | 51.28 | 50.94 | -0.14% | 1,961 |
| Dec 15, 2025 | 51.28 | 51.35 | 51.28 | 51.35 | 51.01 | 0.10% | 549 |
| Dec 12, 2025 | 51.31 | 51.31 | 51.30 | 51.30 | 50.96 | 0.02% | 642 |
| Dec 11, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.95 | 0.35% | 166 |
| Dec 10, 2025 | 51.16 | 51.16 | 51.10 | 51.11 | 50.77 | -0.18% | 10,059 |
| Dec 9, 2025 | 51.30 | 51.30 | 51.20 | 51.20 | 50.86 | -0.27% | 426 |
| Dec 8, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.00 | -0.10% | 604 |
| Dec 5, 2025 | 51.37 | 51.40 | 51.37 | 51.39 | 51.05 | 0.06% | 2,506 |
| Dec 4, 2025 | 51.35 | 51.39 | 51.35 | 51.36 | 51.02 | -0.12% | 562 |
| Dec 3, 2025 | 51.43 | 51.55 | 51.39 | 51.42 | 51.08 | -0.17% | 2,115 |
| Dec 2, 2025 | 51.49 | 51.51 | 51.49 | 51.51 | 51.16 | -0.08% | 112 |
| Dec 1, 2025 | 51.55 | 51.55 | 51.51 | 51.55 | 51.20 | -0.14% | 811 |
| Nov 28, 2025 | 51.67 | 51.71 | 51.62 | 51.62 | 51.16 | -0.21% | 2,913 |
| Nov 27, 2025 | 51.74 | 51.74 | 51.72 | 51.73 | 51.27 | 0.06% | 64 |
| Nov 26, 2025 | 51.83 | 51.83 | 51.70 | 51.70 | 51.24 | -0.25% | 536 |
| Nov 25, 2025 | 51.84 | 51.84 | 51.83 | 51.83 | 51.37 | - | 27 |
| Nov 24, 2025 | 51.84 | 51.88 | 51.83 | 51.83 | 51.37 | - | 2,948 |
| Nov 21, 2025 | 51.81 | 51.83 | 51.80 | 51.83 | 51.37 | 0.06% | 1,672 |
| Nov 20, 2025 | 51.78 | 51.81 | 51.77 | 51.80 | 51.34 | -0.10% | 3,930 |
| Nov 19, 2025 | 51.85 | 51.85 | 51.83 | 51.85 | 51.39 | - | 28 |
| Nov 18, 2025 | 51.79 | 51.85 | 51.79 | 51.85 | 51.39 | 0.17% | 497 |
| Nov 17, 2025 | 51.78 | 51.78 | 51.73 | 51.76 | 51.30 | -0.06% | 3,336 |
| Nov 14, 2025 | 51.74 | 51.79 | 51.74 | 51.79 | 51.33 | 0.21% | 180 |
| Nov 13, 2025 | 51.88 | 51.88 | 51.68 | 51.68 | 51.22 | -0.29% | 272 |
| Nov 12, 2025 | 51.89 | 51.92 | 51.83 | 51.83 | 51.37 | 0.06% | 2,765 |
| Nov 11, 2025 | 51.85 | 51.90 | 51.80 | 51.80 | 51.34 | -0.12% | 1,611 |
| Nov 10, 2025 | 51.89 | 51.89 | 51.86 | 51.86 | 51.40 | -0.06% | 27 |
| Nov 6, 2025 | 51.89 | 51.89 | 51.86 | 51.89 | 51.43 | -0.02% | 42 |
| Nov 5, 2025 | 51.94 | 51.95 | 51.90 | 51.90 | 51.44 | 0.14% | 1,285 |
| Nov 4, 2025 | 51.88 | 51.95 | 51.83 | 51.83 | 51.37 | -0.02% | 1,416 |
| Nov 3, 2025 | 51.99 | 51.99 | 51.84 | 51.84 | 51.38 | -0.37% | 129 |
| Oct 31, 2025 | 52.00 | 52.04 | 52.00 | 52.03 | 51.45 | -0.04% | 744 |
| Oct 30, 2025 | 52.02 | 52.05 | 52.02 | 52.05 | 51.47 | -0.06% | 404 |
| Oct 29, 2025 | 52.25 | 52.25 | 52.07 | 52.08 | 51.50 | -0.33% | 534 |
| Oct 28, 2025 | 52.23 | 52.25 | 52.23 | 52.25 | 51.67 | -0.08% | 50 |
| Oct 27, 2025 | 52.32 | 52.32 | 52.29 | 52.29 | 51.71 | -0.06% | 179 |
| Oct 24, 2025 | 52.28 | 52.33 | 52.27 | 52.32 | 51.74 | -0.04% | 2,692 |
| Oct 23, 2025 | 52.37 | 52.37 | 52.34 | 52.34 | 51.76 | -0.04% | 6,007 |
| Oct 22, 2025 | 52.35 | 52.37 | 52.33 | 52.36 | 51.78 | - | 131 |
| Oct 21, 2025 | 52.34 | 52.36 | 52.32 | 52.36 | 51.78 | 0.13% | 1,395 |
| Oct 20, 2025 | 52.33 | 52.33 | 52.29 | 52.29 | 51.71 | -0.31% | 824 |
| Oct 17, 2025 | 52.25 | 52.47 | 52.25 | 52.45 | 51.87 | 0.48% | 2,386 |
| Oct 16, 2025 | 52.14 | 52.28 | 52.13 | 52.20 | 51.62 | 0.15% | 86,961 |
| Oct 15, 2025 | 52.15 | 52.15 | 52.10 | 52.12 | 51.54 | 0.02% | 348 |
| Oct 14, 2025 | 52.09 | 52.11 | 52.07 | 52.11 | 51.53 | 0.13% | 1,548 |
| Oct 13, 2025 | 52.17 | 52.17 | 52.04 | 52.04 | 51.46 | 0.17% | 3,642 |