Vaneck 1-5 Year Australian Government Bond ETF (ASX:1GOV)
Australia
· Delayed Price · Currency is AUD 50.86
0.00 (0.00%)
Last updated: Apr 29, 2026, 11:31 AM AEST
ASX:1GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.80 | 50.80 | 50.77 | 50.79 | - | -0.14% | 565 |
| Apr 28, 2026 | 50.89 | 50.89 | 50.83 | 50.86 | 50.86 | -0.10% | 1,250 |
| Apr 27, 2026 | 50.92 | 50.92 | 50.89 | 50.91 | 50.91 | 0.08% | 398 |
| Apr 24, 2026 | 50.94 | 50.94 | 50.85 | 50.87 | 50.87 | -0.04% | 2,211 |
| Apr 23, 2026 | 50.98 | 50.98 | 50.87 | 50.89 | 50.89 | -0.08% | 192 |
| Apr 22, 2026 | 50.99 | 50.99 | 50.93 | 50.93 | 50.93 | -0.12% | 1,446 |
| Apr 21, 2026 | 50.97 | 50.99 | 50.97 | 50.99 | 50.99 | 0.02% | 55 |
| Apr 20, 2026 | 50.99 | 51.00 | 50.95 | 50.98 | 50.98 | 0.22% | 1,439 |
| Apr 17, 2026 | 50.88 | 50.88 | 50.85 | 50.87 | 50.87 | -0.08% | 198 |
| Apr 16, 2026 | 50.91 | 50.91 | 50.90 | 50.91 | 50.91 | -0.04% | 112 |
| Apr 15, 2026 | 50.93 | 50.95 | 50.93 | 50.93 | 50.93 | 0.11% | 1,311 |
| Apr 14, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.15% | 1,205 |
| Apr 13, 2026 | 50.75 | 50.80 | 50.75 | 50.80 | 50.80 | -0.04% | 474 |
| Apr 10, 2026 | 50.92 | 50.92 | 50.82 | 50.82 | 50.82 | -0.14% | 173 |
| Apr 9, 2026 | 50.89 | 50.90 | 50.89 | 50.89 | 50.89 | -0.08% | 1,119 |
| Apr 8, 2026 | 50.97 | 50.98 | 50.91 | 50.93 | 50.93 | 0.14% | 3,578 |
| Apr 7, 2026 | 50.75 | 50.86 | 50.75 | 50.86 | 50.86 | 0.24% | 3,171 |
| Apr 2, 2026 | 50.85 | 50.85 | 50.69 | 50.74 | 50.74 | -0.24% | 223 |
| Apr 1, 2026 | 50.89 | 50.89 | 50.86 | 50.86 | 50.86 | -0.16% | 1,021 |
| Mar 31, 2026 | 50.85 | 50.94 | 50.85 | 50.94 | 50.83 | 0.28% | 1,454 |
| Mar 30, 2026 | 50.77 | 50.80 | 50.77 | 50.80 | 50.69 | 0.38% | 2,253 |
| Mar 27, 2026 | 50.64 | 50.65 | 50.61 | 50.61 | 50.50 | -0.24% | 72 |
| Mar 26, 2026 | 50.80 | 50.80 | 50.73 | 50.73 | 50.62 | -0.28% | 35 |
| Mar 25, 2026 | 50.84 | 50.89 | 50.84 | 50.87 | 50.76 | 0.34% | 3,111 |
| Mar 24, 2026 | 50.78 | 50.78 | 50.60 | 50.70 | 50.59 | 0.24% | 1,975 |
| Mar 23, 2026 | 50.71 | 50.71 | 50.47 | 50.58 | 50.47 | -0.26% | 571 |
| Mar 20, 2026 | 50.79 | 50.79 | 50.67 | 50.71 | 50.60 | -0.16% | 1,142 |
| Mar 19, 2026 | 50.87 | 50.88 | 50.79 | 50.79 | 50.68 | -0.35% | 1,315 |
| Mar 18, 2026 | 50.95 | 50.97 | 50.95 | 50.97 | 50.85 | 0.06% | 257 |
| Mar 17, 2026 | 50.88 | 50.94 | 50.88 | 50.94 | 50.83 | 0.12% | 3,891 |
| Mar 16, 2026 | 50.89 | 50.94 | 50.88 | 50.88 | 50.77 | -0.02% | 748 |
| Mar 13, 2026 | 50.92 | 50.95 | 50.89 | 50.89 | 50.78 | 0.04% | 2,347 |
| Mar 12, 2026 | 50.90 | 50.91 | 50.86 | 50.87 | 50.76 | -0.25% | 2,041 |
| Mar 11, 2026 | 50.99 | 51.04 | 50.99 | 51.00 | 50.88 | -0.10% | 76 |
| Mar 10, 2026 | 51.05 | 51.05 | 51.04 | 51.05 | 50.93 | 0.39% | 5,273 |
| Mar 9, 2026 | 50.88 | 50.88 | 50.81 | 50.85 | 50.74 | -0.47% | 87 |
| Mar 6, 2026 | 51.08 | 51.13 | 51.08 | 51.09 | 50.97 | -0.14% | 1,388 |
| Mar 5, 2026 | 51.12 | 51.16 | 51.12 | 51.16 | 51.04 | -0.18% | 1,228 |
| Mar 4, 2026 | 51.17 | 51.25 | 51.17 | 51.25 | 51.13 | 0.14% | 268 |
| Mar 3, 2026 | 51.22 | 51.23 | 51.18 | 51.18 | 51.06 | -0.43% | 2,484 |
| Mar 2, 2026 | 51.43 | 51.45 | 51.40 | 51.40 | 51.28 | -0.08% | 53 |
| Feb 27, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.21 | 0.23% | 63 |
| Feb 25, 2026 | 51.28 | 51.32 | 51.28 | 51.32 | 51.09 | -0.04% | 628 |
| Feb 24, 2026 | 51.35 | 51.35 | 51.34 | 51.34 | 51.11 | -0.04% | 778 |
| Feb 23, 2026 | 51.35 | 51.36 | 51.34 | 51.36 | 51.13 | 0.10% | 414 |
| Feb 20, 2026 | 51.31 | 51.31 | 51.30 | 51.31 | 51.08 | 0.12% | 747 |
| Feb 19, 2026 | 51.35 | 51.35 | 51.24 | 51.25 | 51.02 | -0.18% | 2,865 |
| Feb 18, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.11 | - | 10 |
| Feb 17, 2026 | 51.34 | 51.38 | 51.27 | 51.34 | 51.11 | - | 3,299 |
| Feb 16, 2026 | 51.33 | 51.34 | 51.31 | 51.34 | 51.11 | 0.12% | 1,454 |
| Feb 13, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.05 | 0.12% | 17 |
| Feb 12, 2026 | 51.25 | 51.25 | 51.19 | 51.22 | 50.99 | -0.10% | 2,020 |
| Feb 11, 2026 | 51.29 | 51.29 | 51.27 | 51.27 | 51.04 | 0.12% | 3,051 |
| Feb 10, 2026 | 51.22 | 51.22 | 51.21 | 51.21 | 50.98 | 0.12% | 43 |
| Feb 9, 2026 | 51.18 | 51.18 | 51.13 | 51.15 | 50.92 | -0.12% | 2,152 |
| Feb 6, 2026 | 51.19 | 51.21 | 51.17 | 51.21 | 50.98 | 0.10% | 388 |
| Feb 5, 2026 | 51.12 | 51.16 | 51.12 | 51.16 | 50.93 | 0.08% | 1,946 |
| Feb 4, 2026 | 51.11 | 51.12 | 51.09 | 51.12 | 50.89 | 0.04% | 479 |
| Feb 3, 2026 | 51.19 | 51.23 | 51.07 | 51.10 | 50.87 | -0.27% | 4,331 |
| Feb 2, 2026 | 51.25 | 51.25 | 51.22 | 51.24 | 51.01 | -0.10% | 655 |
| Jan 30, 2026 | 51.34 | 51.40 | 51.29 | 51.29 | 50.95 | 0.02% | 1,841 |
| Jan 29, 2026 | 51.36 | 51.39 | 51.28 | 51.28 | 50.94 | 0.04% | 1,479 |
| Jan 28, 2026 | 51.23 | 51.28 | 51.18 | 51.26 | 50.92 | 0.04% | 3,427 |
| Jan 27, 2026 | 51.33 | 51.33 | 51.22 | 51.24 | 50.90 | -0.08% | 3,652 |
| Jan 23, 2026 | 51.29 | 51.29 | 51.27 | 51.28 | 50.94 | -0.04% | 1,783 |
| Jan 22, 2026 | 51.42 | 51.44 | 51.28 | 51.30 | 50.96 | -0.16% | 4,460 |
| Jan 21, 2026 | 51.41 | 51.47 | 51.38 | 51.38 | 51.03 | 0.08% | 5,528 |
| Jan 20, 2026 | 51.44 | 51.44 | 51.34 | 51.34 | 50.99 | -0.23% | 2,225 |
| Jan 19, 2026 | 51.43 | 51.47 | 51.43 | 51.46 | 51.11 | -0.06% | 1,446 |
| Jan 16, 2026 | 51.50 | 51.50 | 51.47 | 51.49 | 51.14 | -0.02% | 8,349 |
| Jan 15, 2026 | 51.52 | 51.52 | 51.50 | 51.50 | 51.15 | 0.12% | 28 |
| Jan 14, 2026 | 51.44 | 51.44 | 51.41 | 51.44 | 51.09 | -0.02% | 203 |
| Jan 13, 2026 | 51.41 | 51.45 | 51.41 | 51.45 | 51.10 | 0.02% | 138 |
| Jan 12, 2026 | 51.46 | 51.46 | 51.44 | 51.44 | 51.09 | -0.04% | 1,622 |
| Jan 9, 2026 | 51.46 | 51.47 | 51.46 | 51.46 | 51.11 | 0.02% | 1,659 |
| Jan 8, 2026 | 51.42 | 51.45 | 51.42 | 51.45 | 51.10 | 0.06% | 67 |
| Jan 7, 2026 | 51.40 | 51.44 | 51.40 | 51.42 | 50.96 | 0.04% | 1,829 |
| Jan 6, 2026 | 51.45 | 51.45 | 51.40 | 51.40 | 50.94 | - | 153 |
| Jan 5, 2026 | 51.38 | 51.40 | 51.34 | 51.40 | 50.94 | 0.14% | 24 |
| Jan 2, 2026 | 51.38 | 51.38 | 51.33 | 51.33 | 50.87 | -0.14% | 943 |
| Dec 31, 2025 | 51.36 | 51.40 | 51.33 | 51.40 | 50.94 | 0.04% | 2,081 |
| Dec 30, 2025 | 51.42 | 51.42 | 51.38 | 51.38 | 50.92 | 0.12% | 396 |
| Dec 29, 2025 | 51.37 | 51.37 | 51.32 | 51.32 | 50.86 | - | 307 |
| Dec 24, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.86 | 0.10% | 16 |
| Dec 23, 2025 | 51.31 | 51.31 | 51.27 | 51.27 | 50.81 | -0.02% | 405 |
| Dec 22, 2025 | 51.30 | 51.30 | 51.24 | 51.28 | 50.82 | -0.10% | 2,220 |
| Dec 19, 2025 | 51.38 | 51.38 | 51.29 | 51.33 | 50.87 | -0.21% | 3,113 |
| Dec 18, 2025 | 51.34 | 51.44 | 51.34 | 51.44 | 50.98 | 0.25% | 30 |
| Dec 17, 2025 | 51.32 | 51.32 | 51.30 | 51.31 | 50.85 | 0.06% | 557 |
| Dec 16, 2025 | 51.39 | 51.39 | 51.28 | 51.28 | 50.82 | -0.14% | 1,961 |
| Dec 15, 2025 | 51.28 | 51.35 | 51.28 | 51.35 | 50.89 | 0.10% | 549 |
| Dec 12, 2025 | 51.31 | 51.31 | 51.30 | 51.30 | 50.84 | 0.02% | 642 |
| Dec 11, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.83 | 0.35% | 166 |
| Dec 10, 2025 | 51.16 | 51.16 | 51.10 | 51.11 | 50.65 | -0.18% | 10,059 |
| Dec 9, 2025 | 51.30 | 51.30 | 51.20 | 51.20 | 50.74 | -0.27% | 426 |
| Dec 8, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.88 | -0.10% | 604 |
| Dec 5, 2025 | 51.37 | 51.40 | 51.37 | 51.39 | 50.93 | 0.06% | 2,506 |
| Dec 4, 2025 | 51.35 | 51.39 | 51.35 | 51.36 | 50.90 | -0.12% | 562 |
| Dec 3, 2025 | 51.43 | 51.55 | 51.39 | 51.42 | 50.96 | -0.17% | 2,115 |
| Dec 2, 2025 | 51.49 | 51.51 | 51.49 | 51.51 | 51.05 | -0.08% | 112 |