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: Mar 6, 2026
ASX:GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.43 | 13.43 | 13.40 | 13.40 | 13.40 | -0.07% | 17,915 |
| Mar 5, 2026 | 13.47 | 13.48 | 13.41 | 13.41 | 13.41 | -0.81% | 12,811 |
| Mar 4, 2026 | 13.50 | 13.54 | 13.50 | 13.52 | 13.52 | 0.07% | 224,410 |
| Mar 3, 2026 | 13.56 | 13.59 | 13.50 | 13.51 | 13.51 | -0.88% | 52,375 |
| Mar 2, 2026 | 13.66 | 13.77 | 13.63 | 13.63 | 13.63 | -0.22% | 121,464 |
| Feb 27, 2026 | 13.60 | 13.67 | 13.60 | 13.66 | 13.66 | 0.74% | 122,539 |
| Feb 26, 2026 | 13.56 | 13.57 | 13.53 | 13.56 | 13.56 | 0.30% | 37,285 |
| Feb 25, 2026 | 13.56 | 13.57 | 13.52 | 13.52 | 13.52 | - | 20,549 |
| Feb 24, 2026 | 13.51 | 13.53 | 13.50 | 13.52 | 13.52 | 0.15% | 91,933 |
| Feb 23, 2026 | 13.50 | 13.50 | 13.43 | 13.50 | 13.50 | -0.15% | 165,880 |
| Feb 20, 2026 | 13.53 | 13.53 | 13.50 | 13.52 | 13.52 | 0.37% | 1,349 |
| Feb 19, 2026 | 13.48 | 13.50 | 13.45 | 13.47 | 13.47 | -0.37% | 11,496 |
| Feb 18, 2026 | 13.55 | 13.58 | 13.51 | 13.52 | 13.52 | -0.29% | 15,116 |
| Feb 17, 2026 | 13.50 | 13.58 | 13.50 | 13.56 | 13.56 | 0.22% | 1,181,566 |
| Feb 16, 2026 | 13.51 | 13.55 | 13.51 | 13.53 | 13.53 | 0.82% | 77,117 |
| Feb 13, 2026 | 13.43 | 13.44 | 13.42 | 13.42 | 13.42 | 0.90% | 17,903 |
| Feb 12, 2026 | 13.27 | 13.30 | 13.27 | 13.30 | 13.30 | -0.45% | 8,942 |
| Feb 11, 2026 | 13.32 | 13.36 | 13.32 | 13.36 | 13.36 | 1.14% | 39,801 |
| Feb 10, 2026 | 13.20 | 13.21 | 13.17 | 13.21 | 13.21 | 0.38% | 21,302 |
| Feb 9, 2026 | 13.14 | 13.17 | 13.14 | 13.16 | 13.16 | -0.30% | 3,228 |
| Feb 6, 2026 | 13.21 | 13.25 | 13.19 | 13.20 | 13.20 | 0.99% | 10,026 |
| Feb 5, 2026 | 13.08 | 13.08 | 13.03 | 13.07 | 13.07 | -0.15% | 250,813 |
| Feb 4, 2026 | 13.07 | 13.09 | 13.07 | 13.09 | 13.09 | 0.23% | 6,381 |
| Feb 3, 2026 | 13.08 | 13.08 | 13.03 | 13.06 | 13.06 | -0.53% | 20,394 |
| Feb 2, 2026 | 13.23 | 13.23 | 13.08 | 13.13 | 13.13 | 0.46% | 36,996 |
| Jan 30, 2026 | 13.14 | 13.16 | 13.07 | 13.07 | 13.07 | -0.23% | 137,571 |
| Jan 29, 2026 | 13.17 | 13.19 | 13.10 | 13.10 | 13.10 | -0.46% | 237,325 |
| Jan 28, 2026 | 13.11 | 13.19 | 13.11 | 13.16 | 13.16 | -0.68% | 7,873 |
| Jan 27, 2026 | 13.23 | 13.25 | 13.23 | 13.25 | 13.25 | 0.53% | 32,509 |
| Jan 23, 2026 | 13.19 | 13.20 | 13.16 | 13.18 | 13.18 | 0.38% | 8,022 |
| Jan 22, 2026 | 13.15 | 13.15 | 13.12 | 13.13 | 13.13 | 0.77% | 4,261 |
| Jan 21, 2026 | 13.00 | 13.04 | 13.00 | 13.03 | 13.03 | -0.53% | 113,966 |
| Jan 20, 2026 | 13.12 | 13.12 | 13.09 | 13.10 | 13.10 | -0.15% | 10,502 |
| Jan 19, 2026 | 13.21 | 13.21 | 13.12 | 13.12 | 13.12 | -1.06% | 28,617 |
| Jan 16, 2026 | 13.28 | 13.28 | 13.26 | 13.26 | 13.26 | -0.15% | 5,972 |
| Jan 15, 2026 | 13.24 | 13.30 | 13.24 | 13.28 | 13.28 | 0.76% | 7,465 |
| Jan 14, 2026 | 13.19 | 13.19 | 13.17 | 13.18 | 13.18 | -0.08% | 1,949 |
| Jan 13, 2026 | 13.29 | 13.29 | 13.18 | 13.19 | 13.19 | 0.30% | 4,731 |
| Jan 12, 2026 | 13.20 | 13.22 | 13.13 | 13.15 | 13.15 | -0.08% | 19,115 |
| Jan 9, 2026 | 13.17 | 13.18 | 13.14 | 13.16 | 13.16 | -0.23% | 18,586 |
| Jan 8, 2026 | 13.17 | 13.20 | 13.17 | 13.19 | 13.19 | 0.46% | 14,875 |
| Jan 7, 2026 | 13.10 | 13.14 | 13.10 | 13.13 | 13.13 | 0.31% | 20,133 |
| Jan 6, 2026 | 13.11 | 13.13 | 13.09 | 13.09 | 13.09 | -0.08% | 2,031 |
| Jan 5, 2026 | 13.10 | 13.10 | 13.08 | 13.10 | 13.10 | 0.15% | 13,907 |
| Jan 2, 2026 | 13.23 | 13.23 | 13.08 | 13.08 | 13.08 | -1.58% | 12,774 |
| Dec 31, 2025 | 13.32 | 13.32 | 13.29 | 13.29 | 13.18 | -0.30% | 527 |
| Dec 30, 2025 | 13.34 | 13.36 | 13.31 | 13.33 | 13.22 | 0.08% | 107 |
| Dec 29, 2025 | 13.26 | 13.32 | 13.23 | 13.32 | 13.21 | 0.15% | 6,694 |
| Dec 24, 2025 | 13.28 | 13.30 | 13.28 | 13.30 | 13.19 | 0.23% | 11,381 |
| Dec 23, 2025 | 13.23 | 13.27 | 13.23 | 13.27 | 13.16 | 0.53% | 11,052 |
| Dec 22, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.09 | -0.45% | 3,264 |
| Dec 19, 2025 | 13.28 | 13.31 | 13.26 | 13.26 | 13.15 | 0.08% | 6,961 |
| Dec 18, 2025 | 13.23 | 13.27 | 13.23 | 13.25 | 13.14 | 0.15% | 20,612 |
| Dec 17, 2025 | 13.24 | 13.27 | 13.23 | 13.23 | 13.12 | 0.15% | 17,243 |
| Dec 16, 2025 | 13.21 | 13.22 | 13.19 | 13.21 | 13.10 | 0.08% | 38,037 |
| Dec 15, 2025 | 13.20 | 13.21 | 13.19 | 13.20 | 13.09 | -0.53% | 14,998 |
| Dec 12, 2025 | 13.30 | 13.31 | 13.27 | 13.27 | 13.16 | -0.67% | 13,463 |
| Dec 11, 2025 | 13.29 | 13.36 | 13.29 | 13.36 | 13.25 | 0.68% | 9,825 |
| Dec 10, 2025 | 13.26 | 13.28 | 13.26 | 13.27 | 13.16 | 0.08% | 16,811 |
| Dec 9, 2025 | 13.28 | 13.28 | 13.25 | 13.26 | 13.15 | -0.30% | 720,291 |
| Dec 8, 2025 | 13.36 | 13.36 | 13.28 | 13.30 | 13.19 | -0.75% | 177,934 |
| Dec 5, 2025 | 13.38 | 13.41 | 13.37 | 13.40 | 13.29 | -0.07% | 11,363 |
| Dec 4, 2025 | 13.45 | 13.45 | 13.41 | 13.41 | 13.30 | 0.07% | 9,243 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.39 | 13.40 | 13.29 | -0.22% | 25,019 |
| Dec 2, 2025 | 13.42 | 13.44 | 13.41 | 13.43 | 13.32 | -0.56% | 16,559 |
| Dec 1, 2025 | 13.69 | 13.69 | 13.50 | 13.51 | 13.40 | -0.70% | 228,150 |
| Nov 28, 2025 | 13.71 | 13.71 | 13.58 | 13.60 | 13.49 | -0.07% | 5,655 |
| Nov 27, 2025 | 13.62 | 13.63 | 13.60 | 13.61 | 13.50 | 0.22% | 19,770 |
| Nov 26, 2025 | 13.60 | 13.60 | 13.57 | 13.58 | 13.47 | 0.44% | 28,628 |
| Nov 25, 2025 | 13.51 | 13.55 | 13.51 | 13.52 | 13.41 | 0.45% | 13,071 |
| Nov 24, 2025 | 13.43 | 13.47 | 13.43 | 13.46 | 13.35 | 0.30% | 7,175 |
| Nov 21, 2025 | 13.38 | 13.43 | 13.38 | 13.42 | 13.31 | 0.37% | 36,095 |
| Nov 20, 2025 | 13.37 | 13.37 | 13.33 | 13.37 | 13.26 | -0.07% | 33,623 |
| Nov 19, 2025 | 13.40 | 13.40 | 13.37 | 13.38 | 13.27 | -0.22% | 23,708 |
| Nov 18, 2025 | 13.37 | 13.43 | 13.37 | 13.41 | 13.30 | 0.45% | 62,986 |
| Nov 17, 2025 | 13.35 | 13.37 | 13.34 | 13.35 | 13.24 | -0.74% | 107,510 |
| Nov 14, 2025 | 13.47 | 13.47 | 13.42 | 13.45 | 13.34 | -0.59% | 13,559 |
| Nov 13, 2025 | 13.54 | 13.55 | 13.53 | 13.53 | 13.42 | 0.22% | 15,111 |
| Nov 12, 2025 | 13.50 | 13.54 | 13.50 | 13.50 | 13.39 | 0.45% | 17,219 |
| Nov 11, 2025 | 13.35 | 13.46 | 13.35 | 13.44 | 13.33 | 0.37% | 4,306 |
| Nov 10, 2025 | 13.46 | 13.46 | 13.37 | 13.39 | 13.28 | -0.59% | 116,101 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.46 | 13.47 | 13.36 | 0.60% | 14,888 |
| Nov 6, 2025 | 13.40 | 13.40 | 13.36 | 13.39 | 13.28 | -1.18% | 12,067 |
| Nov 5, 2025 | 13.50 | 13.58 | 13.50 | 13.55 | 13.44 | 0.52% | 23,863 |
| Nov 4, 2025 | 13.49 | 13.49 | 13.47 | 13.48 | 13.37 | -0.15% | 4,674 |
| Nov 3, 2025 | 13.55 | 13.55 | 13.50 | 13.50 | 13.39 | -0.30% | 112,247 |
| Oct 31, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | 13.43 | -0.66% | 36,236 |
| Oct 30, 2025 | 13.63 | 13.63 | 13.60 | 13.63 | 13.52 | -1.16% | 12,474 |
| Oct 29, 2025 | 13.81 | 13.81 | 13.79 | 13.79 | 13.68 | 0.15% | 7,021 |
| Oct 28, 2025 | 13.76 | 13.80 | 13.76 | 13.77 | 13.66 | 1.10% | 4,013 |
| Oct 27, 2025 | 13.62 | 13.66 | 13.62 | 13.62 | 13.51 | -0.66% | 29,846 |
| Oct 24, 2025 | 13.71 | 13.73 | 13.70 | 13.71 | 13.60 | -0.87% | 4,322 |
| Oct 23, 2025 | 13.82 | 13.84 | 13.81 | 13.83 | 13.72 | 0.14% | 102,254 |
| Oct 22, 2025 | 13.81 | 13.83 | 13.79 | 13.81 | 13.70 | 0.36% | 10,831 |
| Oct 21, 2025 | 13.72 | 13.76 | 13.72 | 13.76 | 13.65 | 0.95% | 3,274 |
| Oct 20, 2025 | 13.66 | 13.66 | 13.63 | 13.63 | 13.52 | -1.02% | 2,473 |
| Oct 17, 2025 | 13.71 | 13.80 | 13.71 | 13.77 | 13.66 | 1.10% | 40,241 |
| Oct 16, 2025 | 13.61 | 13.64 | 13.61 | 13.62 | 13.51 | -0.07% | 43,695 |
| Oct 15, 2025 | 13.59 | 13.64 | 13.58 | 13.63 | 13.52 | 0.37% | 17,316 |
| Oct 14, 2025 | 13.59 | 13.59 | 13.56 | 13.58 | 13.47 | 0.30% | 8,281 |