Skip to main content
SPDR S&P/ASX iBoxx Australian Government Bond ETF (ASX:GOVT)
Australia flag Australia · Delayed Price · Currency is AUD
24.35
+0.02 (0.08%)
Dec 5, 2025, 3:21 PM AEST

ASX:GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3424.3724.3024.3524.350.08%4,715
Dec 4, 202524.4024.4024.3324.3324.33-0.16%8,724
Dec 3, 202524.3824.4524.3524.3724.37-0.20%10,584
Dec 2, 202524.4324.4324.4024.4224.42-0.29%1,620
Dec 1, 202524.4624.5124.4524.4924.49-0.08%11,408
Nov 28, 202524.5324.5424.5024.5124.51-0.04%1,907
Nov 27, 202524.5424.5624.5224.5224.52-0.08%342
Nov 26, 202524.6124.6324.5224.5424.54-0.41%5,066
Nov 25, 202524.6324.6424.6124.6424.640.12%98
Nov 24, 202524.6124.6124.5824.6124.610.12%5,333
Nov 21, 202524.6524.6524.5824.5824.580.04%743
Nov 20, 202524.6024.6024.5624.5724.57-0.32%1,656
Nov 19, 202524.6524.6524.6224.6524.650.04%5,940
Nov 18, 202524.6024.6424.5724.6424.640.24%2,600
Nov 17, 202524.5524.5824.5424.5824.58-3,126
Nov 14, 202524.6024.6024.5524.5824.58-754
Nov 13, 202524.6824.7024.5524.5824.58-0.32%3,099
Nov 12, 202524.7124.7124.6624.6624.660.12%2,743
Nov 11, 202524.6524.6624.6224.6324.63-0.04%6,710
Nov 10, 202524.7024.7024.6424.6424.64-0.32%2,054
Nov 7, 202524.7424.7424.6924.7224.720.28%3,572
Nov 6, 202524.6624.6824.6524.6524.65-0.32%3,273
Nov 5, 202524.7124.7624.7124.7324.730.24%4,014
Nov 4, 202524.6924.7324.6724.6724.67-5,427
Nov 3, 202524.7324.7324.6624.6724.67-0.16%2,768
Oct 31, 202524.7524.7524.7024.7124.71-0.16%5,551
Oct 30, 202524.7124.7524.6924.7524.75-0.28%6,146
Oct 29, 202524.9024.9024.7924.8224.82-0.32%4,263
Oct 28, 202524.9024.9024.8824.9024.900.12%6,950
Oct 27, 202524.9024.9124.8724.8724.87-0.20%1,638
Oct 24, 202524.9324.9424.9124.9224.92-0.20%1,541
Oct 23, 202524.9924.9924.9524.9724.970.04%3,573
Oct 22, 202524.9724.9824.9624.9624.96-0.08%1,019
Oct 21, 202524.9224.9824.9224.9824.980.36%3,506
Oct 20, 202524.9224.9224.8824.8924.89-0.36%2,685
Oct 17, 202524.9624.9824.9424.9824.980.36%3,056
Oct 16, 202524.7824.9124.7824.8924.890.36%4,797
Oct 15, 202524.7724.8324.7724.8024.800.12%7,696
Oct 14, 202524.7424.7724.7324.7724.770.24%1,705
Oct 13, 202524.7724.7724.7124.7124.710.28%405
Oct 10, 202524.6524.6524.6324.6424.64-0.16%2,600
Oct 9, 202524.7024.7124.6724.6824.680.16%3,540
Oct 8, 202524.6624.6624.6424.6424.640.20%1,089
Oct 7, 202524.5724.6024.5724.5924.590.08%698
Oct 6, 202524.6024.6024.5724.5724.57-0.24%2,786
Oct 3, 202524.6524.6824.6224.6324.63-0.04%4,121
Oct 2, 202524.6824.6824.6424.6424.640.24%2,849
Oct 1, 202524.5924.6324.5824.5824.58-0.12%2,148
Sep 30, 202524.6524.6624.6024.6124.61-0.04%7,543
Sep 29, 202524.6024.6324.6024.6224.62-0.49%8,658
Sep 26, 202524.7324.7424.7224.7424.56-0.16%3,618
Sep 25, 202524.7924.8024.7724.7824.60-0.12%1,782
Sep 24, 202524.8524.8524.7924.8124.63-0.24%1,697
Sep 23, 202524.8524.8724.8424.8724.690.12%2,474
Sep 22, 202524.8324.8624.8224.8424.66-0.16%1,944
Sep 19, 202524.8924.9024.8724.8824.70-0.16%717
Sep 18, 202524.8424.9224.8424.9224.740.08%197
Sep 17, 202524.8624.9124.8624.9024.720.04%5,142
Sep 16, 202524.8924.9124.8724.8924.710.32%1,170
Sep 15, 202524.8124.8324.7924.8124.63-0.16%3,107
Sep 12, 202524.8924.8924.8424.8524.67-1,548
Sep 11, 202524.8624.8824.8524.8524.670.24%4,062
Sep 10, 202524.7924.8124.7924.7924.61-0.08%2,879
Sep 9, 202524.8424.8424.8124.8124.630.04%865
Sep 8, 202524.7924.8024.7824.8024.620.28%23,752
Sep 5, 202524.7724.7724.7224.7324.55-0.04%791
Sep 4, 202524.7324.7524.7224.7424.560.41%4,021
Sep 3, 202524.7624.7624.6024.6424.46-0.28%7,848
Sep 2, 202524.7424.7424.7124.7124.53-0.12%234
Sep 1, 202524.8024.8024.7424.7424.56-0.16%1,489
Aug 29, 202524.8224.8224.7724.7824.60-2,290
Aug 28, 202524.7824.7924.7724.7824.600.16%3,126
Aug 27, 202524.7824.7824.7324.7424.56-0.04%756
Aug 26, 202524.7924.7924.7424.7524.57-0.12%1,016
Aug 25, 202524.8024.8224.7824.7824.600.24%1,124
Aug 22, 202524.7324.7524.7224.7224.54-0.32%723
Aug 21, 202524.7824.8324.7824.8024.620.08%5,055
Aug 20, 202524.7424.8124.7424.7824.600.16%1,077
Aug 19, 202524.7724.7724.7224.7424.56-0.24%3,573
Aug 18, 202524.8124.8224.8024.8024.62-0.12%481
Aug 15, 202524.8224.8624.8224.8324.65-0.04%1,754
Aug 14, 202524.8824.8824.8424.8424.660.08%517
Aug 13, 202524.8124.8424.8124.8224.640.08%1,275
Aug 12, 202524.7824.8024.7524.8024.62-1,992
Aug 11, 202524.7624.8024.7624.8024.620.04%2,850
Aug 8, 202524.7624.7924.7624.7924.610.04%4,703
Aug 7, 202524.8124.8124.7624.7824.60-629
Aug 6, 202524.8124.8124.7424.7824.60-0.20%2,827
Aug 5, 202524.8524.8624.8324.8324.650.24%29,357
Aug 4, 202524.8224.8224.7724.7724.590.36%241
Aug 1, 202524.7224.7224.6724.6824.50-0.16%42
Jul 31, 202524.7324.7524.7224.7224.54-0.04%1,443
Jul 30, 202524.7024.7624.7024.7324.550.28%1,313
Jul 29, 202524.6124.6624.6124.6624.480.20%2,058
Jul 28, 202524.6324.6524.6124.6124.43-4,929
Jul 25, 202524.6124.6324.6124.6124.430.12%432
Jul 24, 202524.6624.6624.5824.5824.40-0.49%4,055
Jul 23, 202524.6924.7224.6924.7024.520.12%13,775
Jul 22, 202524.6824.7024.6724.6724.490.16%5,870
Jul 21, 202524.6524.6724.6324.6324.45-0.08%5,103