Vaneck 5-10 Year Australian Government Bond ETF (ASX:5GOV)
Australia
· Delayed Price · Currency is AUD 51.10
-0.47 (-0.91%)
At close: Mar 9, 2026
ASX:5GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.20 | 51.20 | 50.97 | 51.09 | 51.09 | -0.93% | 6,911 |
| Mar 6, 2026 | 51.62 | 51.62 | 51.54 | 51.57 | 51.57 | -0.29% | 518 |
| Mar 5, 2026 | 51.75 | 51.75 | 51.70 | 51.72 | 51.72 | -0.37% | 1,270 |
| Mar 4, 2026 | 51.77 | 51.91 | 51.67 | 51.91 | 51.91 | 0.27% | 7,447 |
| Mar 3, 2026 | 51.95 | 51.95 | 51.77 | 51.77 | 51.77 | -0.75% | 2,512 |
| Mar 2, 2026 | 52.32 | 52.34 | 52.16 | 52.16 | 52.16 | -0.27% | 1,496 |
| Feb 27, 2026 | 52.34 | 52.34 | 52.30 | 52.30 | 52.19 | 0.19% | 1,539 |
| Feb 26, 2026 | 52.17 | 52.21 | 52.13 | 52.20 | 52.09 | 0.21% | 3,003 |
| Feb 25, 2026 | 52.15 | 52.15 | 52.06 | 52.09 | 51.98 | -0.17% | 1,545 |
| Feb 24, 2026 | 52.15 | 52.18 | 52.11 | 52.18 | 52.07 | 0.13% | 7,043 |
| Feb 23, 2026 | 52.13 | 52.14 | 52.11 | 52.11 | 52.00 | 0.12% | 2,081 |
| Feb 20, 2026 | 51.98 | 52.05 | 51.98 | 52.05 | 51.94 | 0.37% | 1,596 |
| Feb 19, 2026 | 52.07 | 52.07 | 51.84 | 51.86 | 51.75 | -0.44% | 9,726 |
| Feb 18, 2026 | 52.06 | 52.10 | 52.06 | 52.09 | 51.98 | -0.25% | 2,794 |
| Feb 17, 2026 | 52.07 | 52.22 | 52.07 | 52.22 | 52.11 | 0.17% | 10,754 |
| Feb 16, 2026 | 52.12 | 52.15 | 52.08 | 52.13 | 52.02 | 0.25% | 811 |
| Feb 13, 2026 | 52.03 | 52.03 | 51.99 | 52.00 | 51.89 | 0.33% | 291 |
| Feb 12, 2026 | 51.89 | 51.89 | 51.79 | 51.83 | 51.72 | -0.25% | 621 |
| Feb 11, 2026 | 51.92 | 51.96 | 51.87 | 51.96 | 51.85 | 0.52% | 5,824 |
| Feb 10, 2026 | 51.60 | 51.73 | 51.60 | 51.69 | 51.58 | 0.23% | 2,249 |
| Feb 9, 2026 | 51.54 | 51.61 | 51.54 | 51.57 | 51.46 | -0.27% | 3,492 |
| Feb 6, 2026 | 51.71 | 51.71 | 51.67 | 51.71 | 51.60 | 0.23% | 906 |
| Feb 5, 2026 | 51.54 | 51.62 | 51.53 | 51.59 | 51.48 | 0.06% | 9,196 |
| Feb 4, 2026 | 51.57 | 51.57 | 51.45 | 51.56 | 51.45 | 0.10% | 6,746 |
| Feb 3, 2026 | 51.70 | 51.70 | 51.46 | 51.51 | 51.40 | -0.50% | 7,636 |
| Feb 2, 2026 | 51.76 | 51.77 | 51.74 | 51.77 | 51.66 | -0.06% | 2,482 |
| Jan 30, 2026 | 51.83 | 51.83 | 51.76 | 51.80 | 51.57 | 0.10% | 669 |
| Jan 29, 2026 | 51.92 | 51.92 | 51.75 | 51.75 | 51.52 | 0.10% | 2,485 |
| Jan 28, 2026 | 51.62 | 51.78 | 51.61 | 51.70 | 51.47 | -0.02% | 9,408 |
| Jan 27, 2026 | 51.81 | 51.81 | 51.71 | 51.71 | 51.48 | -0.06% | 8,443 |
| Jan 23, 2026 | 51.75 | 51.76 | 51.74 | 51.74 | 51.51 | -0.14% | 4,089 |
| Jan 22, 2026 | 52.00 | 52.02 | 51.72 | 51.81 | 51.58 | -0.17% | 3,685 |
| Jan 21, 2026 | 51.86 | 51.91 | 51.86 | 51.90 | 51.67 | 0.15% | 1,689 |
| Jan 20, 2026 | 51.94 | 51.94 | 51.82 | 51.82 | 51.59 | -0.29% | 670 |
| Jan 19, 2026 | 51.95 | 52.00 | 51.95 | 51.97 | 51.74 | -0.15% | 2,103 |
| Jan 16, 2026 | 52.06 | 52.10 | 52.03 | 52.05 | 51.82 | -0.23% | 3,583 |
| Jan 15, 2026 | 52.17 | 52.22 | 52.17 | 52.17 | 51.94 | 0.29% | 726 |
| Jan 14, 2026 | 51.99 | 52.02 | 51.92 | 52.02 | 51.79 | -0.04% | 3,865 |
| Jan 13, 2026 | 52.05 | 52.08 | 52.04 | 52.04 | 51.81 | -0.04% | 2,599 |
| Jan 12, 2026 | 52.10 | 52.13 | 52.03 | 52.06 | 51.83 | -0.04% | 228 |
| Jan 9, 2026 | 52.09 | 52.13 | 52.08 | 52.08 | 51.85 | -0.04% | 2,278 |
| Jan 8, 2026 | 51.99 | 52.15 | 51.99 | 52.10 | 51.87 | 0.58% | 1,674 |
| Jan 7, 2026 | 51.82 | 51.92 | 51.75 | 51.80 | 51.46 | - | 8,704 |
| Jan 6, 2026 | 51.82 | 51.86 | 51.80 | 51.80 | 51.46 | 0.14% | 4,679 |
| Jan 5, 2026 | 51.71 | 51.73 | 51.69 | 51.73 | 51.39 | 0.08% | 6,374 |
| Jan 2, 2026 | 51.76 | 51.78 | 51.69 | 51.69 | 51.35 | -0.31% | 5,376 |
| Dec 31, 2025 | 51.89 | 51.89 | 51.74 | 51.85 | 51.51 | -0.04% | 1,013 |
| Dec 30, 2025 | 51.90 | 51.90 | 51.85 | 51.87 | 51.53 | 0.08% | 32 |
| Dec 29, 2025 | 51.92 | 51.92 | 51.81 | 51.83 | 51.49 | -0.12% | 2,483 |
| Dec 24, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.55 | 0.14% | 150 |
| Dec 23, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.48 | 0.31% | 348 |
| Dec 22, 2025 | 51.74 | 51.79 | 51.65 | 51.66 | 51.32 | -0.25% | 3,032 |
| Dec 19, 2025 | 51.84 | 51.84 | 51.76 | 51.79 | 51.45 | -0.10% | 3,889 |
| Dec 18, 2025 | 51.84 | 51.86 | 51.79 | 51.84 | 51.50 | 0.10% | 3,299 |
| Dec 17, 2025 | 51.87 | 51.87 | 51.79 | 51.79 | 51.45 | -0.02% | 4,693 |
| Dec 16, 2025 | 51.85 | 51.90 | 51.79 | 51.80 | 51.46 | -0.06% | 2,388 |
| Dec 15, 2025 | 51.75 | 51.83 | 51.75 | 51.83 | 51.49 | 0.15% | 5,151 |
| Dec 12, 2025 | 51.78 | 51.79 | 51.75 | 51.75 | 51.41 | -0.10% | 7,651 |
| Dec 11, 2025 | 51.70 | 51.83 | 51.70 | 51.80 | 51.46 | 0.60% | 10,124 |
| Dec 10, 2025 | 51.52 | 51.52 | 51.42 | 51.49 | 51.15 | -0.23% | 4,994 |
| Dec 9, 2025 | 51.77 | 51.78 | 51.58 | 51.61 | 51.27 | -0.39% | 3,029 |
| Dec 8, 2025 | 51.83 | 51.84 | 51.79 | 51.81 | 51.47 | -0.21% | 8,784 |
| Dec 5, 2025 | 51.90 | 51.98 | 51.90 | 51.92 | 51.58 | 0.04% | 4,401 |
| Dec 4, 2025 | 52.06 | 52.06 | 51.86 | 51.90 | 51.56 | -0.21% | 4,065 |
| Dec 3, 2025 | 52.02 | 52.19 | 51.96 | 52.01 | 51.67 | -0.19% | 13,037 |
| Dec 2, 2025 | 52.10 | 52.11 | 52.08 | 52.11 | 51.76 | -0.36% | 2,216 |
| Dec 1, 2025 | 52.31 | 52.31 | 52.26 | 52.30 | 51.95 | -0.19% | 5,654 |
| Nov 28, 2025 | 52.53 | 52.55 | 52.40 | 52.40 | 51.94 | -0.34% | 8,285 |
| Nov 27, 2025 | 52.58 | 52.64 | 52.57 | 52.58 | 52.12 | 0.15% | 9,797 |
| Nov 26, 2025 | 52.79 | 52.79 | 52.50 | 52.50 | 52.04 | -0.61% | 3,980 |
| Nov 25, 2025 | 52.81 | 52.83 | 52.78 | 52.82 | 52.35 | 0.13% | 3,085 |
| Nov 24, 2025 | 52.76 | 52.76 | 52.70 | 52.75 | 52.29 | - | 1,947 |
| Nov 21, 2025 | 52.80 | 52.80 | 52.69 | 52.75 | 52.29 | 0.08% | 1,506 |
| Nov 20, 2025 | 52.67 | 52.72 | 52.66 | 52.71 | 52.25 | -0.25% | 4,885 |
| Nov 19, 2025 | 52.82 | 52.84 | 52.81 | 52.84 | 52.37 | 0.08% | 1,123 |
| Nov 18, 2025 | 52.63 | 52.82 | 52.63 | 52.80 | 52.34 | 0.30% | 2,663 |
| Nov 17, 2025 | 52.70 | 52.70 | 52.57 | 52.64 | 52.18 | -0.13% | 3,087 |
| Nov 14, 2025 | 52.72 | 52.74 | 52.65 | 52.71 | 52.25 | -0.08% | 2,225 |
| Nov 13, 2025 | 53.02 | 53.02 | 52.65 | 52.75 | 52.29 | -0.64% | 8,720 |
| Nov 12, 2025 | 53.02 | 53.09 | 52.97 | 53.09 | 52.62 | 0.28% | 2,463 |
| Nov 11, 2025 | 52.98 | 52.98 | 52.89 | 52.94 | 52.47 | -0.02% | 2,134 |
| Nov 10, 2025 | 52.96 | 53.00 | 52.93 | 52.95 | 52.48 | -0.30% | 459 |
| Nov 7, 2025 | 53.08 | 53.15 | 53.08 | 53.11 | 52.64 | 0.13% | 3,979 |
| Nov 6, 2025 | 53.00 | 53.04 | 52.91 | 53.04 | 52.57 | -0.15% | 7,687 |
| Nov 5, 2025 | 53.08 | 53.21 | 53.08 | 53.12 | 52.65 | 0.13% | 1,245 |
| Nov 4, 2025 | 53.06 | 53.10 | 53.00 | 53.05 | 52.58 | -0.02% | 2,189 |
| Nov 3, 2025 | 53.11 | 53.11 | 52.98 | 53.06 | 52.59 | -0.45% | 1,732 |
| Oct 31, 2025 | 53.25 | 53.30 | 53.24 | 53.30 | 52.72 | - | 4,344 |
| Oct 30, 2025 | 53.20 | 53.31 | 53.15 | 53.30 | 52.72 | -0.32% | 13,977 |
| Oct 29, 2025 | 53.68 | 53.68 | 53.47 | 53.47 | 52.88 | -0.35% | 1,997 |
| Oct 28, 2025 | 53.71 | 53.71 | 53.66 | 53.66 | 53.07 | -0.09% | 2,452 |
| Oct 27, 2025 | 53.72 | 53.75 | 53.70 | 53.71 | 53.12 | -0.24% | 3,544 |
| Oct 24, 2025 | 53.73 | 53.84 | 53.68 | 53.84 | 53.25 | -0.07% | 9,192 |
| Oct 23, 2025 | 53.89 | 53.90 | 53.87 | 53.88 | 53.29 | -0.07% | 5,268 |
| Oct 22, 2025 | 53.89 | 53.92 | 53.89 | 53.92 | 53.33 | 0.06% | 1,873 |
| Oct 21, 2025 | 53.89 | 53.89 | 53.86 | 53.89 | 53.30 | 0.28% | 1,359 |
| Oct 20, 2025 | 53.73 | 53.74 | 53.69 | 53.74 | 53.15 | -0.35% | 1,985 |
| Oct 17, 2025 | 53.88 | 53.94 | 53.86 | 53.93 | 53.34 | 0.41% | 4,122 |
| Oct 16, 2025 | 53.52 | 53.81 | 53.51 | 53.71 | 53.12 | 0.37% | 5,166 |
| Oct 15, 2025 | 53.47 | 53.52 | 53.45 | 53.51 | 52.92 | 0.15% | 5,172 |