Vaneck 10+ Year Australian Government Bond ETF (ASX:XGOV)
Australia
· Delayed Price · Currency is AUD 50.33
+0.07 (0.14%)
At close: Dec 5, 2025
ASX:XGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.27 | 50.42 | 50.26 | 50.33 | 50.33 | 0.14% | 12,805 |
| Dec 4, 2025 | 50.52 | 50.60 | 50.26 | 50.26 | 50.26 | -0.14% | 19,030 |
| Dec 3, 2025 | 50.47 | 50.68 | 50.33 | 50.33 | 50.33 | -0.51% | 22,797 |
| Dec 2, 2025 | 50.52 | 50.60 | 50.52 | 50.59 | 50.59 | -0.41% | 30,643 |
| Dec 1, 2025 | 50.98 | 50.98 | 50.80 | 50.80 | 50.80 | -0.47% | 28,118 |
| Nov 28, 2025 | 51.18 | 51.19 | 51.04 | 51.04 | 50.87 | -0.53% | 25,144 |
| Nov 27, 2025 | 51.38 | 51.46 | 51.29 | 51.31 | 51.14 | 0.04% | 4,388 |
| Nov 26, 2025 | 51.50 | 51.57 | 51.27 | 51.29 | 51.12 | -0.52% | 19,032 |
| Nov 25, 2025 | 51.52 | 51.61 | 51.52 | 51.56 | 51.39 | 0.10% | 14,331 |
| Nov 24, 2025 | 51.37 | 51.51 | 51.37 | 51.51 | 51.34 | 0.08% | 14,754 |
| Nov 21, 2025 | 51.56 | 51.56 | 51.41 | 51.47 | 51.30 | 0.10% | 3,552 |
| Nov 20, 2025 | 51.40 | 51.49 | 51.39 | 51.42 | 51.25 | -0.48% | 516,249 |
| Nov 19, 2025 | 51.59 | 51.67 | 51.59 | 51.67 | 51.50 | 0.16% | 3,049 |
| Nov 18, 2025 | 51.38 | 51.62 | 51.38 | 51.59 | 51.42 | 0.33% | 18,091 |
| Nov 17, 2025 | 51.40 | 51.42 | 51.38 | 51.42 | 51.25 | -0.21% | 2,922 |
| Nov 14, 2025 | 51.50 | 51.57 | 51.43 | 51.53 | 51.36 | -0.21% | 23,225 |
| Nov 13, 2025 | 51.84 | 51.84 | 51.45 | 51.64 | 51.47 | -0.21% | 6,430 |
| Nov 12, 2025 | 51.82 | 51.88 | 51.75 | 51.75 | 51.58 | 0.10% | 11,465 |
| Nov 11, 2025 | 51.64 | 51.70 | 51.60 | 51.70 | 51.53 | 0.19% | 7,287 |
| Nov 10, 2025 | 51.71 | 51.72 | 51.59 | 51.60 | 51.43 | -0.54% | 28,258 |
| Nov 7, 2025 | 51.93 | 51.93 | 51.88 | 51.88 | 51.71 | 0.19% | 6,083 |
| Nov 6, 2025 | 51.76 | 51.80 | 51.70 | 51.78 | 51.61 | -0.25% | 5,084 |
| Nov 5, 2025 | 52.00 | 52.07 | 51.91 | 51.91 | 51.74 | 0.19% | 8,827 |
| Nov 4, 2025 | 51.89 | 51.97 | 51.71 | 51.81 | 51.64 | -0.04% | 11,697 |
| Nov 3, 2025 | 51.88 | 51.94 | 51.73 | 51.83 | 51.66 | -0.67% | 11,644 |
| Oct 31, 2025 | 52.12 | 52.19 | 52.10 | 52.18 | 51.84 | -0.06% | 8,405 |
| Oct 30, 2025 | 52.13 | 52.21 | 51.98 | 52.21 | 51.87 | -0.51% | 18,166 |
| Oct 29, 2025 | 52.77 | 52.77 | 52.48 | 52.48 | 52.13 | -0.49% | 19,125 |
| Oct 28, 2025 | 52.80 | 52.80 | 52.69 | 52.74 | 52.39 | 0.15% | 4,488 |
| Oct 27, 2025 | 52.80 | 52.80 | 52.66 | 52.66 | 52.31 | -0.27% | 5,940 |
| Oct 24, 2025 | 52.70 | 52.83 | 52.70 | 52.80 | 52.45 | -0.28% | 5,305 |
| Oct 23, 2025 | 53.03 | 53.03 | 52.95 | 52.95 | 52.60 | -0.17% | 26,244 |
| Oct 22, 2025 | 52.97 | 53.04 | 52.96 | 53.04 | 52.69 | 0.11% | 8,240 |
| Oct 21, 2025 | 52.88 | 53.03 | 52.88 | 52.98 | 52.63 | 0.44% | 15,895 |
| Oct 20, 2025 | 52.69 | 52.78 | 52.69 | 52.75 | 52.40 | -0.32% | 10,764 |
| Oct 17, 2025 | 52.69 | 53.00 | 52.69 | 52.92 | 52.57 | 0.44% | 12,066 |
| Oct 16, 2025 | 52.34 | 52.83 | 52.34 | 52.69 | 52.34 | 0.48% | 7,645 |
| Oct 15, 2025 | 52.33 | 52.47 | 52.33 | 52.44 | 52.10 | 0.25% | 3,918 |
| Oct 14, 2025 | 52.12 | 52.31 | 52.10 | 52.31 | 51.97 | 0.40% | 11,520 |
| Oct 13, 2025 | 52.19 | 52.19 | 51.98 | 52.10 | 51.76 | 0.68% | 14,251 |
| Oct 10, 2025 | 51.77 | 51.79 | 51.67 | 51.75 | 51.41 | -0.38% | 6,158 |
| Oct 9, 2025 | 51.98 | 52.02 | 51.88 | 51.95 | 51.61 | 0.41% | 9,687 |
| Oct 8, 2025 | 51.75 | 51.76 | 51.71 | 51.74 | 51.40 | 0.19% | 2,410 |
| Oct 7, 2025 | 51.59 | 51.64 | 51.52 | 51.64 | 51.30 | 0.11% | 4,296 |
| Oct 6, 2025 | 51.68 | 51.70 | 51.59 | 51.59 | 51.25 | -0.42% | 7,387 |
| Oct 3, 2025 | 51.82 | 51.83 | 51.75 | 51.80 | 51.46 | - | 15,473 |
| Oct 2, 2025 | 51.80 | 51.91 | 51.73 | 51.80 | 51.46 | 0.29% | 8,127 |
| Oct 1, 2025 | 51.64 | 51.77 | 51.64 | 51.65 | 51.31 | -0.31% | 4,177 |
| Sep 30, 2025 | 52.03 | 52.04 | 51.77 | 51.81 | 51.30 | -0.08% | 27,102 |
| Sep 29, 2025 | 51.81 | 51.92 | 51.81 | 51.85 | 51.34 | 0.50% | 2,166 |
| Sep 26, 2025 | 51.67 | 51.73 | 51.57 | 51.59 | 51.08 | -0.62% | 13,867 |
| Sep 25, 2025 | 51.83 | 51.93 | 51.75 | 51.91 | 51.40 | -0.06% | 6,294 |
| Sep 24, 2025 | 52.16 | 52.18 | 51.92 | 51.94 | 51.43 | -0.36% | 17,206 |
| Sep 23, 2025 | 52.04 | 52.13 | 52.03 | 52.13 | 51.62 | 0.33% | 2,440 |
| Sep 22, 2025 | 52.12 | 52.12 | 51.87 | 51.96 | 51.45 | -0.40% | 1,536 |
| Sep 19, 2025 | 52.20 | 52.22 | 52.10 | 52.17 | 51.66 | -0.29% | 5,832 |
| Sep 18, 2025 | 52.12 | 52.32 | 52.12 | 52.32 | 51.81 | 0.35% | 3,769 |
| Sep 17, 2025 | 52.15 | 52.21 | 52.14 | 52.14 | 51.63 | -0.02% | 6,367 |
| Sep 16, 2025 | 52.19 | 52.20 | 52.15 | 52.15 | 51.64 | 0.44% | 481 |
| Sep 15, 2025 | 52.00 | 52.00 | 51.83 | 51.92 | 51.41 | -0.19% | 4,336 |
| Sep 12, 2025 | 52.15 | 52.15 | 52.02 | 52.02 | 51.51 | -0.06% | 2,141 |
| Sep 11, 2025 | 52.04 | 52.08 | 51.97 | 52.05 | 51.54 | 0.31% | 167,386 |
| Sep 10, 2025 | 51.75 | 51.89 | 51.75 | 51.89 | 51.38 | 0.04% | 2,390 |
| Sep 9, 2025 | 51.86 | 51.97 | 51.86 | 51.87 | 51.36 | 0.12% | 37,641 |
| Sep 8, 2025 | 51.69 | 51.81 | 51.69 | 51.81 | 51.30 | 0.60% | 3,598 |
| Sep 5, 2025 | 51.53 | 51.56 | 51.47 | 51.50 | 50.99 | 0.04% | 8,996 |
| Sep 4, 2025 | 51.44 | 51.51 | 51.39 | 51.48 | 50.97 | 0.76% | 2,984 |
| Sep 3, 2025 | 51.42 | 51.42 | 51.04 | 51.09 | 50.59 | -0.66% | 4,893 |
| Sep 2, 2025 | 51.39 | 51.45 | 51.39 | 51.43 | 50.92 | -0.19% | 3,750 |
| Sep 1, 2025 | 51.69 | 51.69 | 51.53 | 51.53 | 51.02 | -0.52% | 1,772 |
| Aug 29, 2025 | 51.93 | 51.95 | 51.80 | 51.80 | 51.12 | -0.15% | 6,162 |
| Aug 28, 2025 | 51.81 | 51.88 | 51.78 | 51.88 | 51.20 | 0.25% | 13,591 |
| Aug 27, 2025 | 51.74 | 51.78 | 51.69 | 51.75 | 51.07 | 0.12% | 4,757 |
| Aug 26, 2025 | 51.80 | 51.91 | 51.69 | 51.69 | 51.01 | -0.42% | 6,430 |
| Aug 25, 2025 | 51.92 | 51.99 | 51.90 | 51.91 | 51.23 | 0.31% | 13,618 |
| Aug 22, 2025 | 51.79 | 51.79 | 51.70 | 51.75 | 51.07 | -0.42% | 13,748 |
| Aug 21, 2025 | 52.01 | 52.06 | 51.94 | 51.97 | 51.29 | 0.15% | 7,872 |
| Aug 20, 2025 | 51.82 | 51.95 | 51.81 | 51.89 | 51.21 | 0.37% | 8,808 |
| Aug 19, 2025 | 51.88 | 51.88 | 51.68 | 51.70 | 51.02 | -0.63% | 4,096 |
| Aug 18, 2025 | 52.06 | 52.06 | 52.00 | 52.03 | 51.35 | -0.29% | 12,404 |
| Aug 15, 2025 | 52.17 | 52.24 | 52.16 | 52.18 | 51.50 | -0.04% | 35,868 |
| Aug 14, 2025 | 52.24 | 52.37 | 52.20 | 52.20 | 51.52 | -0.02% | 22,092 |
| Aug 13, 2025 | 52.05 | 52.21 | 52.03 | 52.21 | 51.53 | 0.12% | 10,300 |
| Aug 12, 2025 | 52.00 | 52.15 | 51.92 | 52.15 | 51.47 | 0.12% | 6,446 |
| Aug 11, 2025 | 52.00 | 52.09 | 52.00 | 52.09 | 51.41 | -0.04% | 4,650 |
| Aug 8, 2025 | 52.11 | 52.12 | 52.06 | 52.11 | 51.43 | 0.17% | 18,517 |
| Aug 7, 2025 | 52.09 | 52.09 | 52.00 | 52.02 | 51.34 | -0.04% | 15,790 |
| Aug 6, 2025 | 52.16 | 52.17 | 51.98 | 52.04 | 51.36 | -0.12% | 15,645 |
| Aug 5, 2025 | 52.22 | 52.22 | 52.10 | 52.10 | 51.42 | 0.52% | 11,655 |
| Aug 4, 2025 | 52.24 | 52.24 | 51.83 | 51.83 | 51.15 | 0.15% | 23,721 |
| Aug 1, 2025 | 51.83 | 51.83 | 51.72 | 51.75 | 51.07 | -0.67% | 12,193 |
| Jul 31, 2025 | 52.05 | 52.11 | 52.04 | 52.10 | 51.26 | 0.08% | 62,994 |
| Jul 30, 2025 | 51.92 | 52.13 | 51.92 | 52.06 | 51.22 | 0.52% | 4,971 |
| Jul 29, 2025 | 51.75 | 51.80 | 51.71 | 51.79 | 50.95 | 0.31% | 9,710 |
| Jul 28, 2025 | 51.61 | 51.74 | 51.61 | 51.63 | 50.79 | -0.02% | 7,095 |
| Jul 25, 2025 | 51.68 | 51.69 | 51.60 | 51.64 | 50.80 | 0.25% | 6,264 |
| Jul 24, 2025 | 51.73 | 51.74 | 51.51 | 51.51 | 50.67 | -0.50% | 9,482 |
| Jul 23, 2025 | 51.89 | 51.97 | 51.77 | 51.77 | 50.93 | -0.06% | 13,842 |
| Jul 22, 2025 | 51.81 | 51.89 | 51.78 | 51.80 | 50.96 | 0.29% | 2,937 |
| Jul 21, 2025 | 51.65 | 51.68 | 51.58 | 51.65 | 50.81 | -0.06% | 8,318 |