Betashares Australian Government Bond ETF (ASX:AGVT)
Australia
· Delayed Price · Currency is AUD 40.56
+0.10 (0.25%)
Apr 29, 2026, 3:19 PM AEST
ASX:AGVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.46 | 40.46 | 40.36 | 40.36 | - | -0.25% | 17,309 |
| Apr 28, 2026 | 40.50 | 40.51 | 40.45 | 40.46 | 40.46 | -0.22% | 17,103 |
| Apr 27, 2026 | 40.60 | 40.68 | 40.55 | 40.55 | 40.55 | -0.12% | 17,686 |
| Apr 24, 2026 | 40.57 | 40.61 | 40.53 | 40.60 | 40.60 | 0.12% | 38,745 |
| Apr 23, 2026 | 40.67 | 40.69 | 40.54 | 40.55 | 40.55 | -0.30% | 14,799 |
| Apr 22, 2026 | 40.82 | 40.82 | 40.67 | 40.67 | 40.67 | -0.34% | 42,664 |
| Apr 21, 2026 | 40.75 | 40.85 | 40.74 | 40.81 | 40.81 | 0.25% | 22,633 |
| Apr 20, 2026 | 40.64 | 40.75 | 40.64 | 40.71 | 40.71 | 0.47% | 30,840 |
| Apr 17, 2026 | 40.51 | 40.55 | 40.49 | 40.52 | 40.52 | -0.22% | 31,068 |
| Apr 16, 2026 | 40.66 | 40.68 | 40.59 | 40.61 | 40.61 | -0.12% | 50,175 |
| Apr 15, 2026 | 40.76 | 40.78 | 40.66 | 40.66 | 40.66 | 0.12% | 32,002 |
| Apr 14, 2026 | 40.62 | 40.69 | 40.59 | 40.61 | 40.61 | 0.52% | 12,964 |
| Apr 13, 2026 | 40.39 | 40.42 | 40.30 | 40.40 | 40.40 | -0.35% | 27,382 |
| Apr 10, 2026 | 40.64 | 40.65 | 40.54 | 40.54 | 40.54 | -0.25% | 21,157 |
| Apr 9, 2026 | 40.61 | 40.66 | 40.59 | 40.64 | 40.64 | -0.32% | 19,375 |
| Apr 8, 2026 | 40.70 | 40.77 | 40.70 | 40.77 | 40.77 | 0.94% | 178,609 |
| Apr 7, 2026 | 40.50 | 40.54 | 40.39 | 40.39 | 40.39 | 0.17% | 24,803 |
| Apr 2, 2026 | 40.59 | 40.60 | 40.30 | 40.32 | 40.32 | -0.76% | 37,166 |
| Apr 1, 2026 | 40.56 | 40.67 | 40.53 | 40.63 | 40.63 | 0.17% | 25,893 |
| Mar 31, 2026 | 40.37 | 40.56 | 40.34 | 40.56 | 40.41 | 0.75% | 40,643 |
| Mar 30, 2026 | 40.22 | 40.29 | 40.15 | 40.26 | 40.11 | 0.32% | 44,767 |
| Mar 27, 2026 | 40.34 | 40.34 | 40.13 | 40.13 | 39.98 | -0.72% | 29,090 |
| Mar 26, 2026 | 40.56 | 40.60 | 40.42 | 40.42 | 40.27 | -0.12% | 58,961 |
| Mar 25, 2026 | 40.32 | 40.62 | 40.32 | 40.47 | 40.32 | 0.52% | 25,793 |
| Mar 24, 2026 | 40.10 | 40.37 | 40.10 | 40.26 | 40.11 | 0.50% | 49,565 |
| Mar 23, 2026 | 40.01 | 40.13 | 39.88 | 40.06 | 39.92 | -0.77% | 121,412 |
| Mar 20, 2026 | 40.60 | 40.60 | 40.37 | 40.37 | 40.22 | -0.27% | 24,053 |
| Mar 19, 2026 | 40.52 | 40.64 | 40.47 | 40.48 | 40.33 | -0.61% | 55,446 |
| Mar 18, 2026 | 40.60 | 40.77 | 40.60 | 40.73 | 40.58 | 0.39% | 25,836 |
| Mar 17, 2026 | 40.49 | 40.65 | 40.41 | 40.57 | 40.42 | 0.27% | 63,813 |
| Mar 16, 2026 | 40.52 | 40.57 | 40.44 | 40.46 | 40.31 | -0.15% | 47,962 |
| Mar 13, 2026 | 40.54 | 40.62 | 40.46 | 40.52 | 40.37 | -0.12% | 70,801 |
| Mar 12, 2026 | 40.57 | 40.64 | 40.45 | 40.57 | 40.42 | -0.69% | 70,208 |
| Mar 11, 2026 | 40.85 | 40.92 | 40.73 | 40.85 | 40.70 | 0.07% | 40,988 |
| Mar 10, 2026 | 40.82 | 40.94 | 40.80 | 40.82 | 40.67 | 0.69% | 50,702 |
| Mar 9, 2026 | 40.76 | 40.76 | 40.45 | 40.54 | 40.39 | -0.95% | 180,959 |
| Mar 6, 2026 | 41.04 | 41.05 | 40.89 | 40.93 | 40.78 | -0.27% | 34,924 |
| Mar 5, 2026 | 41.09 | 41.14 | 41.02 | 41.04 | 40.89 | -0.41% | 27,926 |
| Mar 4, 2026 | 41.06 | 41.26 | 41.00 | 41.21 | 41.06 | 0.17% | 43,490 |
| Mar 3, 2026 | 41.34 | 41.34 | 41.12 | 41.14 | 40.99 | -0.94% | 113,998 |
| Mar 2, 2026 | 41.88 | 41.88 | 41.45 | 41.53 | 41.38 | -0.24% | 33,257 |
| Feb 27, 2026 | 41.64 | 41.66 | 41.60 | 41.63 | 41.36 | 0.39% | 132,234 |
| Feb 26, 2026 | 41.43 | 41.54 | 41.43 | 41.47 | 41.20 | 0.19% | 37,361 |
| Feb 25, 2026 | 41.46 | 41.51 | 41.35 | 41.39 | 41.12 | -0.19% | 35,720 |
| Feb 24, 2026 | 41.48 | 41.48 | 41.40 | 41.47 | 41.20 | 0.22% | 29,398 |
| Feb 23, 2026 | 41.35 | 41.46 | 41.32 | 41.38 | 41.11 | 0.07% | 18,593 |
| Feb 20, 2026 | 41.26 | 41.37 | 41.26 | 41.35 | 41.08 | 0.36% | 22,395 |
| Feb 19, 2026 | 41.39 | 41.41 | 41.19 | 41.20 | 40.93 | -0.48% | 18,483 |
| Feb 18, 2026 | 41.35 | 41.44 | 41.34 | 41.40 | 41.13 | -0.14% | 16,930 |
| Feb 17, 2026 | 41.42 | 41.51 | 41.39 | 41.46 | 41.19 | 0.10% | 22,390 |
| Feb 16, 2026 | 41.39 | 41.46 | 41.38 | 41.42 | 41.15 | 0.24% | 34,621 |
| Feb 13, 2026 | 41.37 | 41.43 | 41.32 | 41.32 | 41.05 | 0.44% | 62,674 |
| Feb 12, 2026 | 41.25 | 41.25 | 41.11 | 41.14 | 40.87 | -0.29% | 218,927 |
| Feb 11, 2026 | 41.20 | 41.30 | 41.20 | 41.26 | 40.99 | 0.51% | 47,316 |
| Feb 10, 2026 | 40.96 | 41.10 | 40.96 | 41.05 | 40.78 | 0.34% | 30,563 |
| Feb 9, 2026 | 40.95 | 40.98 | 40.90 | 40.91 | 40.64 | -0.32% | 63,857 |
| Feb 6, 2026 | 41.07 | 41.16 | 41.00 | 41.04 | 40.77 | 0.29% | 26,788 |
| Feb 5, 2026 | 40.87 | 40.98 | 40.87 | 40.92 | 40.65 | 0.02% | 25,853 |
| Feb 4, 2026 | 40.91 | 40.95 | 40.83 | 40.91 | 40.64 | -0.07% | 37,619 |
| Feb 3, 2026 | 41.05 | 41.06 | 40.84 | 40.94 | 40.67 | -0.29% | 34,118 |
| Feb 2, 2026 | 40.96 | 41.11 | 40.96 | 41.06 | 40.79 | -0.29% | 34,242 |
| Jan 30, 2026 | 41.14 | 41.21 | 41.12 | 41.18 | 40.78 | 0.17% | 55,769 |
| Jan 29, 2026 | 41.23 | 41.32 | 41.11 | 41.11 | 40.71 | - | 54,305 |
| Jan 28, 2026 | 41.01 | 41.16 | 40.84 | 41.11 | 40.71 | 0.24% | 529,900 |
| Jan 27, 2026 | 41.11 | 41.14 | 41.01 | 41.01 | 40.61 | -0.24% | 34,478 |
| Jan 23, 2026 | 41.12 | 41.15 | 41.09 | 41.11 | 40.71 | -0.02% | 29,609 |
| Jan 22, 2026 | 41.29 | 41.37 | 41.06 | 41.12 | 40.72 | -0.27% | 48,237 |
| Jan 21, 2026 | 41.20 | 41.23 | 41.16 | 41.23 | 40.83 | 0.07% | 12,321 |
| Jan 20, 2026 | 41.26 | 41.26 | 41.15 | 41.20 | 40.80 | -0.19% | 25,922 |
| Jan 19, 2026 | 41.34 | 41.34 | 41.26 | 41.28 | 40.88 | -0.17% | 24,377 |
| Jan 16, 2026 | 41.40 | 41.45 | 41.35 | 41.35 | 40.94 | -0.12% | 16,953 |
| Jan 15, 2026 | 41.43 | 41.54 | 41.40 | 41.40 | 40.99 | 0.22% | 34,891 |
| Jan 14, 2026 | 41.32 | 41.33 | 41.24 | 41.31 | 40.91 | -0.10% | 23,581 |
| Jan 13, 2026 | 41.40 | 41.43 | 41.35 | 41.35 | 40.94 | -0.05% | 45,282 |
| Jan 12, 2026 | 41.39 | 41.44 | 41.34 | 41.37 | 40.96 | -0.02% | 41,853 |
| Jan 9, 2026 | 41.39 | 41.43 | 41.35 | 41.38 | 40.97 | -0.05% | 17,333 |
| Jan 8, 2026 | 41.24 | 41.45 | 41.24 | 41.40 | 40.99 | 0.80% | 24,771 |
| Jan 7, 2026 | 41.04 | 41.20 | 41.02 | 41.07 | 40.67 | 0.07% | 20,442 |
| Jan 6, 2026 | 41.12 | 41.12 | 41.03 | 41.04 | 40.64 | 0.17% | 16,729 |
| Jan 5, 2026 | 40.99 | 40.99 | 40.88 | 40.97 | 40.57 | 0.05% | 26,490 |
| Jan 2, 2026 | 41.06 | 41.06 | 40.92 | 40.95 | 40.55 | -0.46% | 6,408 |
| Dec 31, 2025 | 41.23 | 41.31 | 41.14 | 41.14 | 40.59 | -0.17% | 20,616 |
| Dec 30, 2025 | 41.24 | 41.31 | 41.21 | 41.21 | 40.66 | -0.05% | 6,455 |
| Dec 29, 2025 | 41.16 | 41.29 | 41.16 | 41.23 | 40.68 | 0.24% | 23,904 |
| Dec 24, 2025 | 41.15 | 41.27 | 41.13 | 41.13 | 40.58 | -0.05% | 13,143 |
| Dec 23, 2025 | 41.08 | 41.21 | 41.06 | 41.15 | 40.60 | 0.22% | 47,323 |
| Dec 22, 2025 | 41.11 | 41.17 | 41.04 | 41.06 | 40.51 | -0.24% | 60,832 |
| Dec 19, 2025 | 41.25 | 41.26 | 41.16 | 41.16 | 40.61 | -0.07% | 73,255 |
| Dec 18, 2025 | 41.29 | 41.29 | 41.17 | 41.19 | 40.64 | 0.12% | 55,300 |
| Dec 17, 2025 | 41.23 | 41.27 | 41.14 | 41.14 | 40.59 | -0.22% | 45,671 |
| Dec 16, 2025 | 41.34 | 41.34 | 41.20 | 41.23 | 40.68 | 0.02% | 37,662 |
| Dec 15, 2025 | 41.17 | 41.22 | 41.11 | 41.22 | 40.67 | 0.17% | 76,136 |
| Dec 12, 2025 | 41.15 | 41.22 | 41.14 | 41.15 | 40.60 | -0.15% | 101,739 |
| Dec 11, 2025 | 41.02 | 41.26 | 41.02 | 41.21 | 40.66 | 0.71% | 132,379 |
| Dec 10, 2025 | 40.96 | 41.00 | 40.90 | 40.92 | 40.37 | -0.34% | 35,670 |
| Dec 9, 2025 | 41.16 | 41.24 | 41.01 | 41.06 | 40.51 | -0.34% | 101,165 |
| Dec 8, 2025 | 41.20 | 41.23 | 41.11 | 41.20 | 40.65 | -0.05% | 46,206 |
| Dec 5, 2025 | 41.27 | 41.34 | 41.20 | 41.22 | 40.67 | -0.07% | 30,800 |
| Dec 4, 2025 | 41.40 | 41.45 | 41.22 | 41.25 | 40.70 | -0.22% | 121,218 |
| Dec 3, 2025 | 41.34 | 41.50 | 41.29 | 41.34 | 40.79 | -0.17% | 91,055 |