Vaneck 10+ Year Australian Government Bond ETF (ASX:XGOV)
Australia
· Delayed Price · Currency is AUD 49.98
-0.18 (-0.37%)
At close: Mar 6, 2026
ASX:XGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.16 | 50.16 | 49.92 | 49.98 | 49.98 | -0.37% | 5,202 |
| Mar 5, 2026 | 50.21 | 50.29 | 50.15 | 50.16 | 50.16 | -0.75% | 44,905 |
| Mar 4, 2026 | 50.30 | 50.55 | 50.19 | 50.54 | 50.54 | 0.32% | 9,431 |
| Mar 3, 2026 | 50.48 | 50.54 | 50.38 | 50.38 | 50.38 | -0.96% | 3,377 |
| Mar 2, 2026 | 51.20 | 51.20 | 50.82 | 50.87 | 50.87 | -0.37% | 11,599 |
| Feb 27, 2026 | 51.04 | 51.06 | 50.95 | 51.06 | 50.89 | 0.41% | 7,735 |
| Feb 26, 2026 | 50.81 | 50.90 | 50.76 | 50.85 | 50.68 | 0.38% | 8,765 |
| Feb 25, 2026 | 50.78 | 50.78 | 50.66 | 50.66 | 50.49 | -0.08% | 6,214 |
| Feb 24, 2026 | 50.76 | 50.79 | 50.70 | 50.70 | 50.53 | -0.08% | 4,806 |
| Feb 23, 2026 | 50.65 | 50.78 | 50.65 | 50.74 | 50.57 | 0.14% | 7,795 |
| Feb 20, 2026 | 50.51 | 50.67 | 50.51 | 50.67 | 50.50 | 0.44% | 11,135 |
| Feb 19, 2026 | 50.70 | 50.71 | 50.44 | 50.45 | 50.28 | -0.51% | 10,050 |
| Feb 18, 2026 | 50.71 | 50.79 | 50.71 | 50.71 | 50.54 | -0.37% | 6,176 |
| Feb 17, 2026 | 50.79 | 50.90 | 50.73 | 50.90 | 50.73 | 0.18% | 16,509 |
| Feb 16, 2026 | 50.72 | 50.84 | 50.70 | 50.81 | 50.64 | 0.32% | 4,049 |
| Feb 13, 2026 | 50.70 | 50.73 | 50.60 | 50.65 | 50.48 | 0.64% | 13,287 |
| Feb 12, 2026 | 50.49 | 50.49 | 50.28 | 50.33 | 50.16 | -0.45% | 4,767 |
| Feb 11, 2026 | 50.38 | 50.57 | 50.38 | 50.56 | 50.39 | 0.68% | 135,835 |
| Feb 10, 2026 | 50.09 | 50.22 | 50.09 | 50.22 | 50.05 | 0.50% | 132,777 |
| Feb 9, 2026 | 49.95 | 50.02 | 49.94 | 49.97 | 49.80 | -0.30% | 6,843 |
| Feb 6, 2026 | 50.27 | 50.27 | 50.08 | 50.12 | 49.95 | 0.18% | 12,714 |
| Feb 5, 2026 | 49.88 | 50.06 | 49.88 | 50.03 | 49.86 | 0.06% | 23,742 |
| Feb 4, 2026 | 49.96 | 50.01 | 49.89 | 50.00 | 49.83 | 0.10% | 6,324 |
| Feb 3, 2026 | 50.16 | 50.16 | 49.90 | 49.95 | 49.78 | -0.54% | 6,470 |
| Feb 2, 2026 | 50.14 | 50.27 | 50.12 | 50.22 | 50.05 | -0.22% | 16,314 |
| Jan 30, 2026 | 50.26 | 50.37 | 50.25 | 50.33 | 49.98 | 0.20% | 12,195 |
| Jan 29, 2026 | 50.46 | 50.46 | 50.23 | 50.23 | 49.88 | -0.06% | 9,711 |
| Jan 28, 2026 | 50.13 | 50.30 | 49.90 | 50.26 | 49.91 | 0.18% | 10,133 |
| Jan 27, 2026 | 50.23 | 50.25 | 50.17 | 50.17 | 49.82 | -0.06% | 24,166 |
| Jan 23, 2026 | 50.24 | 50.26 | 50.16 | 50.20 | 49.85 | -0.10% | 3,725 |
| Jan 22, 2026 | 50.45 | 50.49 | 50.15 | 50.25 | 49.90 | -0.16% | 14,188 |
| Jan 21, 2026 | 50.27 | 50.36 | 50.27 | 50.33 | 49.98 | 0.24% | 31,435 |
| Jan 20, 2026 | 50.41 | 50.41 | 50.21 | 50.21 | 49.86 | -0.57% | 4,032 |
| Jan 19, 2026 | 50.49 | 50.50 | 50.42 | 50.50 | 50.15 | -0.12% | 11,588 |
| Jan 16, 2026 | 50.63 | 50.64 | 50.53 | 50.56 | 50.21 | -0.18% | 7,991 |
| Jan 15, 2026 | 50.53 | 50.80 | 50.53 | 50.65 | 50.30 | 0.24% | 7,853 |
| Jan 14, 2026 | 50.50 | 50.53 | 50.43 | 50.53 | 50.18 | -0.04% | 10,135 |
| Jan 13, 2026 | 50.63 | 50.63 | 50.54 | 50.55 | 50.20 | -0.02% | 6,137 |
| Jan 12, 2026 | 50.58 | 50.68 | 50.53 | 50.56 | 50.21 | -0.04% | 8,321 |
| Jan 9, 2026 | 50.59 | 50.64 | 50.52 | 50.58 | 50.23 | -0.12% | 4,712 |
| Jan 8, 2026 | 50.47 | 50.75 | 50.47 | 50.64 | 50.29 | 0.60% | 27,662 |
| Jan 7, 2026 | 50.25 | 50.41 | 50.23 | 50.34 | 49.82 | 0.20% | 9,781 |
| Jan 6, 2026 | 50.22 | 50.28 | 50.22 | 50.24 | 49.73 | 0.18% | 8,949 |
| Jan 5, 2026 | 50.01 | 50.15 | 50.01 | 50.15 | 49.64 | - | 9,427 |
| Jan 2, 2026 | 50.46 | 50.46 | 50.15 | 50.15 | 49.64 | -0.56% | 12,031 |
| Dec 31, 2025 | 50.33 | 50.43 | 50.20 | 50.43 | 49.91 | 0.16% | 8,973 |
| Dec 30, 2025 | 50.36 | 50.39 | 50.35 | 50.35 | 49.83 | 0.08% | 5,697 |
| Dec 29, 2025 | 50.40 | 50.41 | 50.31 | 50.31 | 49.79 | -0.18% | 8,754 |
| Dec 24, 2025 | 50.30 | 50.40 | 50.25 | 50.40 | 49.88 | 0.20% | 9,702 |
| Dec 23, 2025 | 50.14 | 50.34 | 50.14 | 50.30 | 49.78 | 0.42% | 10,090 |
| Dec 22, 2025 | 50.12 | 50.12 | 50.06 | 50.09 | 49.58 | -0.34% | 16,904 |
| Dec 19, 2025 | 50.29 | 50.29 | 50.22 | 50.26 | 49.75 | -0.06% | 25,257 |
| Dec 18, 2025 | 50.33 | 50.33 | 50.24 | 50.29 | 49.77 | 0.06% | 5,005 |
| Dec 17, 2025 | 50.32 | 50.40 | 50.26 | 50.26 | 49.75 | -0.04% | 24,535 |
| Dec 16, 2025 | 50.32 | 50.36 | 50.25 | 50.28 | 49.76 | 0.02% | 7,548 |
| Dec 15, 2025 | 50.29 | 50.34 | 50.15 | 50.27 | 49.75 | - | 10,088 |
| Dec 12, 2025 | 50.34 | 50.34 | 50.21 | 50.27 | 49.75 | -0.16% | 19,955 |
| Dec 11, 2025 | 50.12 | 50.42 | 50.12 | 50.35 | 49.83 | 1.00% | 13,979 |
| Dec 10, 2025 | 49.99 | 49.99 | 49.85 | 49.85 | 49.34 | -0.46% | 33,176 |
| Dec 9, 2025 | 50.18 | 50.34 | 50.00 | 50.08 | 49.57 | -0.38% | 26,247 |
| Dec 8, 2025 | 50.23 | 50.27 | 50.17 | 50.27 | 49.75 | -0.12% | 7,567 |
| Dec 5, 2025 | 50.27 | 50.42 | 50.26 | 50.33 | 49.81 | 0.14% | 12,805 |
| Dec 4, 2025 | 50.52 | 50.60 | 50.26 | 50.26 | 49.75 | -0.14% | 19,030 |
| Dec 3, 2025 | 50.47 | 50.68 | 50.33 | 50.33 | 49.81 | -0.51% | 22,797 |
| Dec 2, 2025 | 50.52 | 50.60 | 50.52 | 50.59 | 50.07 | -0.41% | 30,643 |
| Dec 1, 2025 | 50.98 | 50.98 | 50.80 | 50.80 | 50.28 | -0.47% | 28,118 |
| Nov 28, 2025 | 51.18 | 51.19 | 51.04 | 51.04 | 50.35 | -0.53% | 25,144 |
| Nov 27, 2025 | 51.38 | 51.46 | 51.29 | 51.31 | 50.62 | 0.04% | 4,388 |
| Nov 26, 2025 | 51.50 | 51.57 | 51.27 | 51.29 | 50.60 | -0.52% | 19,032 |
| Nov 25, 2025 | 51.52 | 51.61 | 51.52 | 51.56 | 50.86 | 0.10% | 14,331 |
| Nov 24, 2025 | 51.37 | 51.51 | 51.37 | 51.51 | 50.81 | 0.08% | 14,754 |
| Nov 21, 2025 | 51.56 | 51.56 | 51.41 | 51.47 | 50.77 | 0.10% | 3,552 |
| Nov 20, 2025 | 51.40 | 51.49 | 51.39 | 51.42 | 50.72 | -0.48% | 516,249 |
| Nov 19, 2025 | 51.59 | 51.67 | 51.59 | 51.67 | 50.97 | 0.16% | 3,049 |
| Nov 18, 2025 | 51.38 | 51.62 | 51.38 | 51.59 | 50.89 | 0.33% | 18,091 |
| Nov 17, 2025 | 51.40 | 51.42 | 51.38 | 51.42 | 50.72 | -0.21% | 2,922 |
| Nov 14, 2025 | 51.50 | 51.57 | 51.43 | 51.53 | 50.83 | -0.21% | 23,225 |
| Nov 13, 2025 | 51.84 | 51.84 | 51.45 | 51.64 | 50.94 | -0.21% | 6,430 |
| Nov 12, 2025 | 51.82 | 51.88 | 51.75 | 51.75 | 51.05 | 0.10% | 11,465 |
| Nov 11, 2025 | 51.64 | 51.70 | 51.60 | 51.70 | 51.00 | 0.19% | 7,287 |
| Nov 10, 2025 | 51.71 | 51.72 | 51.59 | 51.60 | 50.90 | -0.54% | 28,258 |
| Nov 7, 2025 | 51.93 | 51.93 | 51.88 | 51.88 | 51.18 | 0.19% | 6,083 |
| Nov 6, 2025 | 51.76 | 51.80 | 51.70 | 51.78 | 51.08 | -0.25% | 5,084 |
| Nov 5, 2025 | 52.00 | 52.07 | 51.91 | 51.91 | 51.21 | 0.19% | 8,827 |
| Nov 4, 2025 | 51.89 | 51.97 | 51.71 | 51.81 | 51.11 | -0.04% | 11,697 |
| Nov 3, 2025 | 51.88 | 51.94 | 51.73 | 51.83 | 51.13 | -0.67% | 11,644 |
| Oct 31, 2025 | 52.12 | 52.19 | 52.10 | 52.18 | 51.31 | -0.06% | 8,405 |
| Oct 30, 2025 | 52.13 | 52.21 | 51.98 | 52.21 | 51.34 | -0.51% | 18,166 |
| Oct 29, 2025 | 52.77 | 52.77 | 52.48 | 52.48 | 51.60 | -0.49% | 19,125 |
| Oct 28, 2025 | 52.80 | 52.80 | 52.69 | 52.74 | 51.86 | 0.15% | 4,488 |
| Oct 27, 2025 | 52.80 | 52.80 | 52.66 | 52.66 | 51.78 | -0.27% | 5,940 |
| Oct 24, 2025 | 52.70 | 52.83 | 52.70 | 52.80 | 51.92 | -0.28% | 5,305 |
| Oct 23, 2025 | 53.03 | 53.03 | 52.95 | 52.95 | 52.06 | -0.17% | 26,244 |
| Oct 22, 2025 | 52.97 | 53.04 | 52.96 | 53.04 | 52.15 | 0.11% | 8,240 |
| Oct 21, 2025 | 52.88 | 53.03 | 52.88 | 52.98 | 52.09 | 0.44% | 15,895 |
| Oct 20, 2025 | 52.69 | 52.78 | 52.69 | 52.75 | 51.87 | -0.32% | 10,764 |
| Oct 17, 2025 | 52.69 | 53.00 | 52.69 | 52.92 | 52.03 | 0.44% | 12,066 |
| Oct 16, 2025 | 52.34 | 52.83 | 52.34 | 52.69 | 51.81 | 0.48% | 7,645 |
| Oct 15, 2025 | 52.33 | 52.47 | 52.33 | 52.44 | 51.56 | 0.25% | 3,918 |
| Oct 14, 2025 | 52.12 | 52.31 | 52.10 | 52.31 | 51.43 | 0.40% | 11,520 |