Skip to main content
Vaneck 5-10 Year Australian Government Bond ETF (ASX:5GOV)
Australia flag Australia · Delayed Price · Currency is AUD
51.10
-0.01 (-0.02%)
Last updated: Apr 29, 2026, 11:30 AM AEST

ASX:5GOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.1651.1751.1151.1151.11-0.27%2,541
Apr 27, 202651.3051.3051.2351.2551.250.02%6,003
Apr 24, 202651.2151.2451.1851.2451.240.08%8,454
Apr 23, 202651.2851.2851.1651.2051.20-0.31%18,127
Apr 22, 202651.4451.4451.3151.3651.36-0.17%2,053
Apr 21, 202651.3851.4551.3851.4551.450.21%314
Apr 20, 202651.3851.4051.3451.3451.340.37%1,867
Apr 17, 202651.1051.1551.0951.1551.15-0.18%3,661
Apr 16, 202651.3351.3351.2451.2451.24-0.16%2,792
Apr 15, 202651.5051.5051.3251.3251.32-0.14%2,137
Apr 14, 202651.3251.3951.2951.3951.390.67%3,673
Apr 13, 202650.9651.0550.9651.0551.05-0.39%1,483
Apr 10, 202651.3351.3351.2551.2551.25-0.08%2,476
Apr 9, 202651.2851.3351.2651.2951.29-0.41%3,653
Apr 8, 202651.4451.5051.4251.5051.500.88%7,440
Apr 7, 202651.0651.1250.9851.0551.050.27%4,115
Apr 2, 202651.1951.1950.9150.9150.91-0.76%1,591
Apr 1, 202651.1551.3051.1551.3051.300.27%6,653
Mar 31, 202650.9851.1650.9751.1651.040.67%6,421
Mar 30, 202650.6650.8450.6450.8250.700.40%5,544
Mar 27, 202650.8150.8150.6250.6250.50-0.65%11,936
Mar 26, 202650.9750.9750.9150.9550.83-0.29%4,731
Mar 25, 202650.9951.2050.9951.1050.980.51%5,127
Mar 24, 202650.8750.8750.7550.8450.720.55%6,674
Mar 23, 202650.5850.6350.4150.5650.44-0.80%5,326
Mar 20, 202651.0851.0850.9150.9750.85-0.22%10,015
Mar 19, 202651.1851.1851.0551.0850.96-0.53%2,569
Mar 18, 202651.2451.3551.2451.3551.230.39%2,841
Mar 17, 202651.1551.2151.1351.1551.030.24%1,743
Mar 16, 202651.0451.1550.9851.0350.91-0.14%7,436
Mar 13, 202651.1251.2251.1051.1050.980.02%3,710
Mar 12, 202651.1551.1751.0951.0950.97-0.78%1,867
Mar 11, 202651.3251.4951.3051.4951.37-0.02%3,032
Mar 10, 202651.4351.5551.4351.5051.380.80%1,985
Mar 9, 202651.2051.2050.9751.0950.97-0.93%6,911
Mar 6, 202651.6251.6251.5451.5751.45-0.29%518
Mar 5, 202651.7551.7551.7051.7251.60-0.37%1,270
Mar 4, 202651.7751.9151.6751.9151.790.27%7,447
Mar 3, 202651.9551.9551.7751.7751.65-0.75%2,512
Mar 2, 202652.3252.3452.1652.1652.04-0.27%1,496
Feb 27, 202652.3452.3452.3052.3052.060.19%1,539
Feb 26, 202652.1752.2152.1352.2051.960.21%3,003
Feb 25, 202652.1552.1552.0652.0951.85-0.17%1,545
Feb 24, 202652.1552.1852.1152.1851.940.13%7,043
Feb 23, 202652.1352.1452.1152.1151.870.12%2,081
Feb 20, 202651.9852.0551.9852.0551.810.37%1,596
Feb 19, 202652.0752.0751.8451.8651.62-0.44%9,726
Feb 18, 202652.0652.1052.0652.0951.85-0.25%2,794
Feb 17, 202652.0752.2252.0752.2251.980.17%10,754
Feb 16, 202652.1252.1552.0852.1351.890.25%811
Feb 13, 202652.0352.0351.9952.0051.760.33%291
Feb 12, 202651.8951.8951.7951.8351.59-0.25%621
Feb 11, 202651.9251.9651.8751.9651.720.52%5,824
Feb 10, 202651.6051.7351.6051.6951.460.23%2,249
Feb 9, 202651.5451.6151.5451.5751.34-0.27%3,492
Feb 6, 202651.7151.7151.6751.7151.480.23%906
Feb 5, 202651.5451.6251.5351.5951.360.06%9,196
Feb 4, 202651.5751.5751.4551.5651.330.10%6,746
Feb 3, 202651.7051.7051.4651.5151.28-0.50%7,636
Feb 2, 202651.7651.7751.7451.7751.54-0.06%2,482
Jan 30, 202651.8351.8351.7651.8051.450.10%669
Jan 29, 202651.9251.9251.7551.7551.400.10%2,485
Jan 28, 202651.6251.7851.6151.7051.35-0.02%9,408
Jan 27, 202651.8151.8151.7151.7151.36-0.06%8,443
Jan 23, 202651.7551.7651.7451.7451.39-0.14%4,089
Jan 22, 202652.0052.0251.7251.8151.46-0.17%3,685
Jan 21, 202651.8651.9151.8651.9051.550.15%1,689
Jan 20, 202651.9451.9451.8251.8251.47-0.29%670
Jan 19, 202651.9552.0051.9551.9751.62-0.15%2,103
Jan 16, 202652.0652.1052.0352.0551.70-0.23%3,583
Jan 15, 202652.1752.2252.1752.1751.820.29%726
Jan 14, 202651.9952.0251.9252.0251.67-0.04%3,865
Jan 13, 202652.0552.0852.0452.0451.69-0.04%2,599
Jan 12, 202652.1052.1352.0352.0651.71-0.04%228
Jan 9, 202652.0952.1352.0852.0851.73-0.04%2,278
Jan 8, 202651.9952.1551.9952.1051.750.58%1,674
Jan 7, 202651.8251.9251.7551.8051.34-8,704
Jan 6, 202651.8251.8651.8051.8051.340.14%4,679
Jan 5, 202651.7151.7351.6951.7351.270.08%6,374
Jan 2, 202651.7651.7851.6951.6951.23-0.31%5,376
Dec 31, 202551.8951.8951.7451.8551.39-0.04%1,013
Dec 30, 202551.9051.9051.8551.8751.410.08%32
Dec 29, 202551.9251.9251.8151.8351.37-0.12%2,483
Dec 24, 202551.8951.8951.8951.8951.430.14%150
Dec 23, 202551.8251.8251.8251.8251.360.31%348
Dec 22, 202551.7451.7951.6551.6651.20-0.25%3,032
Dec 19, 202551.8451.8451.7651.7951.33-0.10%3,889
Dec 18, 202551.8451.8651.7951.8451.380.10%3,299
Dec 17, 202551.8751.8751.7951.7951.33-0.02%4,693
Dec 16, 202551.8551.9051.7951.8051.34-0.06%2,388
Dec 15, 202551.7551.8351.7551.8351.370.15%5,151
Dec 12, 202551.7851.7951.7551.7551.29-0.10%7,651
Dec 11, 202551.7051.8351.7051.8051.340.60%10,124
Dec 10, 202551.5251.5251.4251.4951.03-0.23%4,994
Dec 9, 202551.7751.7851.5851.6151.15-0.39%3,029
Dec 8, 202551.8351.8451.7951.8151.35-0.21%8,784
Dec 5, 202551.9051.9851.9051.9251.460.04%4,401
Dec 4, 202552.0652.0651.8651.9051.44-0.21%4,065
Dec 3, 202552.0252.1951.9652.0151.54-0.19%13,037
Dec 2, 202552.1052.1152.0852.1151.64-0.36%2,216