Skip to main content
State Street SPDR S&P/ASX iBoxx Australian Government Bond ETF (ASX:GOVT)
Australia flag Australia · Delayed Price · Currency is AUD
23.92
+0.04 (0.17%)
Apr 29, 2026, 3:48 PM AEST

ASX:GOVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9223.9223.8823.8823.88-0.13%3,821
Apr 27, 202623.9523.9723.9123.9123.91-0.08%1,405
Apr 24, 202623.9323.9323.9323.9323.93-411
Apr 23, 202623.9523.9623.9223.9323.93-0.17%4,172
Apr 22, 202624.0024.0123.9723.9723.97-0.29%10,336
Apr 21, 202624.0324.0424.0324.0424.040.25%3,799
Apr 20, 202624.0024.0323.9823.9823.980.38%1,289
Apr 17, 202623.9423.9423.8923.8923.89-0.33%1,163
Apr 16, 202624.0024.0023.9423.9723.97-807
Apr 15, 202624.0324.0323.9723.9723.97-643
Apr 14, 202623.9824.0023.9523.9723.970.33%1,603
Apr 13, 202623.8723.8923.8723.8923.89-0.08%1,007
Apr 10, 202623.9623.9723.9123.9123.91-0.21%4,777
Apr 9, 202623.9523.9723.9423.9623.96-0.13%1,440
Apr 8, 202623.9724.0323.9723.9923.990.50%1,621
Apr 7, 202623.9123.9123.8723.8723.870.17%490
Apr 2, 202623.9223.9223.8023.8323.83-0.42%5,379
Apr 1, 202623.9123.9423.9123.9323.930.25%3,592
Mar 31, 202623.7923.8723.7923.8723.870.46%815
Mar 30, 202623.6723.7623.6723.7623.76-0.29%5,096
Mar 27, 202623.9323.9323.8323.8323.65-0.54%646
Mar 26, 202624.0224.0223.9623.9623.78-0.25%1,262
Mar 25, 202623.9824.0623.9824.0223.840.38%3,780
Mar 24, 202623.9523.9523.8923.9323.750.50%875
Mar 23, 202623.7723.8123.7523.8123.63-0.63%6,462
Mar 20, 202623.9823.9923.7323.9623.78-0.08%10,656
Mar 19, 202624.0424.0423.9823.9823.80-0.58%5,896
Mar 18, 202624.1024.1224.0924.1223.940.33%318
Mar 17, 202623.4524.0823.4524.0423.860.21%6,904
Mar 16, 202623.9824.0423.9823.9923.81-0.21%2,265
Mar 13, 202624.0724.0724.0424.0423.86-0.04%1,943
Mar 12, 202624.0324.0724.0124.0523.87-0.50%178
Mar 11, 202624.1124.1824.1124.1723.990.04%2,807
Mar 10, 202624.0724.1924.0724.1623.980.58%2,733
Mar 9, 202624.1824.1824.0024.0223.84-0.70%5,184
Mar 6, 202624.2124.2124.1924.1924.01-0.21%1,863
Mar 5, 202624.2324.2824.2324.2424.06-0.29%4,660
Mar 4, 202624.2524.3124.2424.3124.130.08%15,236
Mar 3, 202624.3324.3324.2724.2924.11-0.57%336
Mar 2, 202624.5224.5224.4124.4324.250.08%268
Feb 27, 202624.4124.4324.4124.4124.230.12%1,565
Feb 26, 202624.3724.3824.3524.3824.200.21%4,879
Feb 25, 202624.3624.3624.3224.3324.15-9,876
Feb 24, 202624.3424.3624.3324.3324.15-0.04%5,055
Feb 23, 202624.3024.3524.3024.3424.160.12%690
Feb 20, 202624.2824.3124.2824.3124.130.25%10,766
Feb 19, 202624.3224.3224.2424.2524.07-0.33%962
Feb 18, 202624.3424.3424.3124.3324.15-0.21%724
Feb 17, 202624.3124.3824.3124.3824.200.16%699
Feb 16, 202624.3424.3424.3224.3424.160.21%2,355
Feb 13, 202624.3024.3124.2924.2924.110.25%1,286
Feb 12, 202624.2524.2524.2124.2324.05-0.16%1,797
Feb 11, 202624.2524.2824.2524.2724.090.29%5,332
Feb 10, 202624.1724.2024.1724.2024.020.29%1,180
Feb 9, 202624.1124.1524.1124.1323.95-0.12%3,080
Feb 6, 202624.1824.1824.1624.1623.980.08%1,535
Feb 5, 202624.1424.1524.1224.1423.960.12%4,531
Feb 4, 202624.1124.1324.0824.1123.930.17%811
Feb 3, 202624.1924.1924.0724.0723.89-0.45%5,555
Feb 2, 202624.2024.2024.1724.1824.000.04%2,890
Jan 30, 202624.2024.2024.1624.1723.99-0.04%3,142
Jan 29, 202624.2324.2324.1624.1824.00-4,368
Jan 28, 202624.1324.1824.0424.1824.000.12%12,883
Jan 27, 202624.1724.1724.1524.1523.97-0.08%21,532
Jan 23, 202624.1724.1724.1524.1723.990.04%982
Jan 22, 202624.2224.2224.1424.1623.98-0.25%656
Jan 21, 202624.2324.2324.1924.2224.040.17%1,034
Jan 20, 202624.2124.2124.1824.1824.00-0.33%1,954
Jan 19, 202624.2624.2724.2424.2624.08-0.08%2,170
Jan 16, 202624.2924.3124.2724.2824.10-1,223
Jan 15, 202624.3024.3324.2824.2824.100.17%1,345
Jan 14, 202624.2524.2524.2224.2424.06-0.16%2,135
Jan 13, 202624.3424.3424.2824.2824.100.12%1,280
Jan 12, 202624.3124.3124.2424.2524.07-0.16%317
Jan 9, 202624.3024.3124.2924.2924.11-0.08%1,356
Jan 8, 202624.2524.3124.2524.3124.130.62%2,208
Jan 7, 202624.1624.1824.1324.1623.98-2,316
Jan 6, 202624.1724.1724.1624.1623.980.29%1,769
Jan 5, 202624.0924.1224.0924.0923.910.04%34
Jan 2, 202624.1124.1124.0824.0823.90-0.66%44
Dec 31, 202524.1324.2424.1124.2424.060.33%50,138
Dec 30, 202524.1824.1824.1424.1623.98-0.62%347
Dec 29, 202524.3724.3724.3124.3123.950.12%2,660
Dec 24, 202524.3124.3424.2824.2823.92-0.08%635
Dec 23, 202524.3024.3024.3024.3023.940.21%284
Dec 22, 202524.2524.2524.2524.2523.89-0.16%52
Dec 19, 202524.3324.3324.2824.2923.93-0.04%3,437
Dec 18, 202524.3324.3424.3024.3023.94-1,553
Dec 17, 202524.3124.3224.2824.3023.94-718
Dec 16, 202524.3524.3524.3024.3023.94-1,330
Dec 15, 202524.2924.3124.2924.3023.940.12%846
Dec 12, 202524.3024.3024.2724.2723.91-0.21%848
Dec 11, 202524.2824.3324.2824.3223.950.66%19,909
Dec 10, 202524.2024.2124.1624.1623.80-0.49%831
Dec 9, 202524.3024.3424.2724.2823.92-0.21%1,725
Dec 8, 202524.2824.3324.2724.3323.96-0.08%2,432
Dec 5, 202524.3424.3724.3024.3523.980.08%4,715
Dec 4, 202524.4024.4024.3324.3323.96-0.16%8,724
Dec 3, 202524.3824.4524.3524.3724.00-0.20%10,584
Dec 2, 202524.4324.4324.4024.4224.05-0.29%1,620