BetaShares U.S. Treasury Bond 20+ Year ETF - Currency Hedged (ASX:GGOV)
Australia
· Delayed Price · Currency is AUD 13.40
-0.01 (-0.07%)
At close: Dec 5, 2025
ASX:GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.38 | 13.41 | 13.37 | 13.40 | 13.40 | -0.07% | 11,363 |
| Dec 4, 2025 | 13.45 | 13.45 | 13.41 | 13.41 | 13.41 | 0.07% | 9,243 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.39 | 13.40 | 13.40 | -0.22% | 25,019 |
| Dec 2, 2025 | 13.42 | 13.44 | 13.41 | 13.43 | 13.43 | -0.56% | 16,559 |
| Dec 1, 2025 | 13.69 | 13.69 | 13.50 | 13.51 | 13.51 | -0.70% | 228,150 |
| Nov 28, 2025 | 13.71 | 13.71 | 13.58 | 13.60 | 13.60 | -0.07% | 5,655 |
| Nov 27, 2025 | 13.62 | 13.63 | 13.60 | 13.61 | 13.61 | 0.22% | 19,770 |
| Nov 26, 2025 | 13.60 | 13.60 | 13.57 | 13.58 | 13.58 | 0.44% | 28,628 |
| Nov 25, 2025 | 13.51 | 13.55 | 13.51 | 13.52 | 13.52 | 0.45% | 13,071 |
| Nov 24, 2025 | 13.43 | 13.47 | 13.43 | 13.46 | 13.46 | 0.30% | 7,175 |
| Nov 21, 2025 | 13.38 | 13.43 | 13.38 | 13.42 | 13.42 | 0.37% | 36,095 |
| Nov 20, 2025 | 13.37 | 13.37 | 13.33 | 13.37 | 13.37 | -0.07% | 33,623 |
| Nov 19, 2025 | 13.40 | 13.40 | 13.37 | 13.38 | 13.38 | -0.22% | 23,708 |
| Nov 18, 2025 | 13.37 | 13.43 | 13.37 | 13.41 | 13.41 | 0.45% | 62,986 |
| Nov 17, 2025 | 13.35 | 13.37 | 13.34 | 13.35 | 13.35 | -0.74% | 107,510 |
| Nov 14, 2025 | 13.47 | 13.47 | 13.42 | 13.45 | 13.45 | -0.59% | 13,559 |
| Nov 13, 2025 | 13.54 | 13.55 | 13.53 | 13.53 | 13.53 | 0.22% | 15,111 |
| Nov 12, 2025 | 13.50 | 13.54 | 13.50 | 13.50 | 13.50 | 0.45% | 17,219 |
| Nov 11, 2025 | 13.35 | 13.46 | 13.35 | 13.44 | 13.44 | 0.37% | 4,306 |
| Nov 10, 2025 | 13.46 | 13.46 | 13.37 | 13.39 | 13.39 | -0.59% | 116,101 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.46 | 13.47 | 13.47 | 0.60% | 14,888 |
| Nov 6, 2025 | 13.40 | 13.40 | 13.36 | 13.39 | 13.39 | -1.18% | 12,067 |
| Nov 5, 2025 | 13.50 | 13.58 | 13.50 | 13.55 | 13.55 | 0.52% | 23,863 |
| Nov 4, 2025 | 13.49 | 13.49 | 13.47 | 13.48 | 13.48 | -0.15% | 4,674 |
| Nov 3, 2025 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | -0.30% | 112,247 |
| Oct 31, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | 13.54 | -0.66% | 36,236 |
| Oct 30, 2025 | 13.63 | 13.63 | 13.60 | 13.63 | 13.63 | -1.16% | 12,474 |
| Oct 29, 2025 | 13.81 | 13.81 | 13.79 | 13.79 | 13.79 | 0.15% | 7,021 |
| Oct 28, 2025 | 13.76 | 13.80 | 13.76 | 13.77 | 13.77 | 1.10% | 4,013 |
| Oct 27, 2025 | 13.62 | 13.66 | 13.62 | 13.62 | 13.62 | -0.66% | 29,846 |
| Oct 24, 2025 | 13.71 | 13.73 | 13.70 | 13.71 | 13.71 | -0.87% | 4,322 |
| Oct 23, 2025 | 13.82 | 13.84 | 13.81 | 13.83 | 13.83 | 0.14% | 102,254 |
| Oct 22, 2025 | 13.81 | 13.83 | 13.79 | 13.81 | 13.81 | 0.36% | 10,831 |
| Oct 21, 2025 | 13.72 | 13.76 | 13.72 | 13.76 | 13.76 | 0.95% | 3,274 |
| Oct 20, 2025 | 13.66 | 13.66 | 13.63 | 13.63 | 13.63 | -1.02% | 2,473 |
| Oct 17, 2025 | 13.71 | 13.80 | 13.71 | 13.77 | 13.77 | 1.10% | 40,241 |
| Oct 16, 2025 | 13.61 | 13.64 | 13.61 | 13.62 | 13.62 | -0.07% | 43,695 |
| Oct 15, 2025 | 13.59 | 13.64 | 13.58 | 13.63 | 13.63 | 0.37% | 17,316 |
| Oct 14, 2025 | 13.59 | 13.59 | 13.56 | 13.58 | 13.58 | 0.30% | 8,281 |
| Oct 13, 2025 | 13.57 | 13.57 | 13.53 | 13.54 | 13.54 | 1.12% | 67,331 |
| Oct 10, 2025 | 13.38 | 13.40 | 13.38 | 13.39 | 13.39 | -0.07% | 4,619 |
| Oct 9, 2025 | 13.44 | 13.44 | 13.40 | 13.40 | 13.40 | 0.37% | 130,337 |
| Oct 8, 2025 | 13.37 | 13.37 | 13.34 | 13.35 | 13.35 | 0.30% | 14,801 |
| Oct 7, 2025 | 13.30 | 13.32 | 13.29 | 13.31 | 13.31 | 0.08% | 34,886 |
| Oct 6, 2025 | 13.32 | 13.32 | 13.30 | 13.30 | 13.30 | -0.97% | 25,965 |
| Oct 3, 2025 | 13.42 | 13.43 | 13.42 | 13.43 | 13.43 | 0.30% | 20,743 |
| Oct 2, 2025 | 13.42 | 13.42 | 13.38 | 13.39 | 13.39 | 0.45% | 8,987 |
| Oct 1, 2025 | 13.34 | 13.35 | 13.26 | 13.33 | 13.33 | -1.26% | 14,415 |
| Sep 30, 2025 | 13.52 | 13.52 | 13.48 | 13.50 | 13.39 | 0.22% | 42,079 |
| Sep 29, 2025 | 13.41 | 13.47 | 13.41 | 13.47 | 13.36 | 0.75% | 42,290 |
| Sep 26, 2025 | 13.42 | 13.42 | 13.37 | 13.37 | 13.26 | -0.45% | 14,521 |
| Sep 25, 2025 | 13.42 | 13.43 | 13.42 | 13.43 | 13.32 | -0.37% | 5,350 |
| Sep 24, 2025 | 13.46 | 13.49 | 13.46 | 13.48 | 13.37 | 0.75% | 116,072 |
| Sep 23, 2025 | 13.36 | 13.40 | 13.36 | 13.38 | 13.27 | 0.07% | 102,590 |
| Sep 22, 2025 | 13.40 | 13.40 | 13.37 | 13.37 | 13.26 | -0.37% | 2,381 |
| Sep 19, 2025 | 13.46 | 13.46 | 13.39 | 13.42 | 13.31 | -1.11% | 18,457 |
| Sep 18, 2025 | 13.55 | 13.58 | 13.54 | 13.57 | 13.46 | -0.51% | 7,216 |
| Sep 17, 2025 | 13.61 | 13.64 | 13.61 | 13.64 | 13.53 | 0.22% | 59,969 |
| Sep 16, 2025 | 13.59 | 13.61 | 13.58 | 13.61 | 13.50 | 0.74% | 10,970 |
| Sep 15, 2025 | 13.52 | 13.53 | 13.50 | 13.51 | 13.40 | -0.44% | 121,758 |
| Sep 12, 2025 | 13.59 | 13.60 | 13.57 | 13.57 | 13.46 | 0.44% | 52,213 |
| Sep 11, 2025 | 13.50 | 13.51 | 13.49 | 13.51 | 13.40 | 0.52% | 114,448 |
| Sep 10, 2025 | 13.42 | 13.45 | 13.42 | 13.44 | 13.33 | -0.37% | 23,172 |
| Sep 9, 2025 | 13.50 | 13.52 | 13.49 | 13.49 | 13.38 | 1.20% | 17,408 |
| Sep 8, 2025 | 13.31 | 13.33 | 13.31 | 13.33 | 13.22 | 1.21% | 76,122 |
| Sep 5, 2025 | 13.17 | 13.19 | 13.17 | 13.17 | 13.06 | 0.77% | 11,837 |
| Sep 4, 2025 | 13.07 | 13.08 | 13.04 | 13.07 | 12.96 | 1.63% | 29,604 |
| Sep 3, 2025 | 13.00 | 13.00 | 12.86 | 12.86 | 12.76 | -0.77% | 22,461 |
| Sep 2, 2025 | 12.96 | 12.96 | 12.92 | 12.96 | 12.86 | - | 11,634 |
| Sep 1, 2025 | 13.08 | 13.08 | 12.96 | 12.96 | 12.86 | -0.84% | 12,403 |
| Aug 29, 2025 | 13.08 | 13.10 | 13.07 | 13.07 | 12.96 | 0.31% | 4,118 |
| Aug 28, 2025 | 13.02 | 13.04 | 13.01 | 13.03 | 12.93 | 0.39% | 8,976 |
| Aug 27, 2025 | 12.98 | 13.01 | 12.98 | 12.98 | 12.88 | 0.23% | 1,743 |
| Aug 26, 2025 | 13.07 | 13.07 | 12.95 | 12.95 | 12.85 | -0.77% | 15,253 |
| Aug 25, 2025 | 13.07 | 13.07 | 13.04 | 13.05 | 12.95 | 0.54% | 14,249 |
| Aug 22, 2025 | 12.98 | 13.01 | 12.98 | 12.98 | 12.88 | -0.38% | 34,876 |
| Aug 21, 2025 | 13.04 | 13.05 | 13.02 | 13.03 | 12.93 | 0.23% | 8,167 |
| Aug 20, 2025 | 13.00 | 13.03 | 13.00 | 13.00 | 12.90 | 0.31% | 3,576 |
| Aug 19, 2025 | 12.96 | 12.98 | 12.94 | 12.96 | 12.86 | -0.38% | 21,375 |
| Aug 18, 2025 | 12.98 | 13.03 | 12.98 | 13.01 | 12.91 | -0.84% | 7,765 |
| Aug 15, 2025 | 13.07 | 13.12 | 13.07 | 13.12 | 13.01 | -0.30% | 32,653 |
| Aug 14, 2025 | 13.16 | 13.19 | 13.16 | 13.16 | 13.05 | 0.61% | 24,269 |
| Aug 13, 2025 | 13.06 | 13.08 | 13.04 | 13.08 | 12.97 | -0.30% | 11,381 |
| Aug 12, 2025 | 13.11 | 13.13 | 13.09 | 13.12 | 13.01 | -0.08% | 33,745 |
| Aug 11, 2025 | 13.13 | 13.15 | 13.11 | 13.13 | 13.02 | -0.38% | 8,409 |
| Aug 8, 2025 | 13.18 | 13.19 | 13.17 | 13.18 | 13.07 | 0.23% | 6,785 |
| Aug 7, 2025 | 13.20 | 13.20 | 13.15 | 13.15 | 13.04 | -0.53% | 101,293 |
| Aug 6, 2025 | 13.23 | 13.24 | 13.22 | 13.22 | 13.11 | - | 6,588 |
| Aug 5, 2025 | 13.24 | 13.25 | 13.22 | 13.22 | 13.11 | 0.99% | 12,396 |
| Aug 4, 2025 | 13.12 | 13.17 | 13.08 | 13.09 | 12.98 | 0.77% | 20,419 |
| Aug 1, 2025 | 12.97 | 12.99 | 12.97 | 12.99 | 12.89 | -0.54% | 8,480 |
| Jul 31, 2025 | 13.00 | 13.06 | 13.00 | 13.06 | 12.96 | -0.08% | 13,794 |
| Jul 30, 2025 | 13.06 | 13.08 | 13.05 | 13.07 | 12.96 | 1.48% | 47,420 |
| Jul 29, 2025 | 12.86 | 12.90 | 12.86 | 12.88 | 12.78 | -0.39% | 24,173 |
| Jul 28, 2025 | 12.91 | 12.94 | 12.90 | 12.93 | 12.83 | -0.08% | 9,303 |
| Jul 25, 2025 | 12.90 | 12.94 | 12.90 | 12.94 | 12.84 | 0.54% | 17,123 |
| Jul 24, 2025 | 12.90 | 12.91 | 12.87 | 12.87 | 12.77 | -0.08% | 10,137 |
| Jul 23, 2025 | 12.92 | 12.92 | 12.87 | 12.88 | 12.78 | - | 7,756 |
| Jul 22, 2025 | 12.88 | 12.91 | 12.87 | 12.88 | 12.78 | 0.86% | 13,033 |
| Jul 21, 2025 | 12.77 | 12.79 | 12.77 | 12.77 | 12.67 | -0.16% | 20,548 |