Vaneck 10+ Year Australian Government Bond ETF (ASX:XGOV)
Australia
· Delayed Price · Currency is AUD 49.43
-0.18 (-0.36%)
At close: Apr 28, 2026
ASX:XGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.41 | 49.45 | 49.38 | 49.43 | 49.43 | -0.36% | 32,337 |
| Apr 27, 2026 | 49.71 | 49.71 | 49.61 | 49.61 | 49.61 | 0.02% | 14,603 |
| Apr 24, 2026 | 49.56 | 49.60 | 49.46 | 49.60 | 49.60 | 0.10% | 15,804 |
| Apr 23, 2026 | 49.66 | 49.66 | 49.54 | 49.55 | 49.55 | -0.46% | 12,903 |
| Apr 22, 2026 | 49.91 | 49.91 | 49.70 | 49.78 | 49.78 | -0.30% | 9,603 |
| Apr 21, 2026 | 49.83 | 49.95 | 49.78 | 49.93 | 49.93 | 0.26% | 5,954 |
| Apr 20, 2026 | 49.75 | 49.84 | 49.75 | 49.80 | 49.80 | 0.55% | 14,209 |
| Apr 17, 2026 | 49.52 | 49.53 | 49.45 | 49.53 | 49.53 | -0.26% | 15,251 |
| Apr 16, 2026 | 49.75 | 49.76 | 49.63 | 49.66 | 49.66 | -0.30% | 14,078 |
| Apr 15, 2026 | 49.90 | 49.90 | 49.78 | 49.81 | 49.81 | 0.02% | 24,365 |
| Apr 14, 2026 | 49.64 | 49.83 | 49.64 | 49.80 | 49.80 | 1.06% | 30,544 |
| Apr 13, 2026 | 49.45 | 49.45 | 49.28 | 49.28 | 49.28 | -0.67% | 11,498 |
| Apr 10, 2026 | 49.73 | 49.75 | 49.61 | 49.61 | 49.61 | -0.24% | 15,476 |
| Apr 9, 2026 | 49.64 | 49.74 | 49.64 | 49.73 | 49.73 | -0.22% | 15,643 |
| Apr 8, 2026 | 49.76 | 49.93 | 49.76 | 49.84 | 49.84 | 1.01% | 10,295 |
| Apr 7, 2026 | 50.21 | 50.21 | 49.34 | 49.34 | 49.34 | 0.47% | 83,047 |
| Apr 2, 2026 | 49.67 | 49.68 | 48.71 | 49.11 | 49.11 | -1.25% | 10,737 |
| Apr 1, 2026 | 50.21 | 50.21 | 49.52 | 49.73 | 49.73 | 0.26% | 29,049 |
| Mar 31, 2026 | 49.35 | 49.60 | 49.35 | 49.60 | 49.43 | 1.10% | 14,279 |
| Mar 30, 2026 | 48.89 | 49.11 | 48.85 | 49.06 | 48.89 | 0.37% | 33,444 |
| Mar 27, 2026 | 49.18 | 49.18 | 48.88 | 48.88 | 48.71 | -0.99% | 58,029 |
| Mar 26, 2026 | 49.50 | 49.51 | 49.29 | 49.37 | 49.20 | -0.28% | 24,369 |
| Mar 25, 2026 | 49.31 | 49.55 | 49.31 | 49.51 | 49.34 | 0.71% | 4,951 |
| Mar 24, 2026 | 49.23 | 49.23 | 49.03 | 49.16 | 48.99 | 0.76% | 31,710 |
| Mar 23, 2026 | 48.82 | 48.91 | 48.61 | 48.79 | 48.62 | -1.13% | 20,508 |
| Mar 20, 2026 | 49.33 | 49.45 | 49.32 | 49.35 | 49.18 | 1.33% | 7,535 |
| Mar 19, 2026 | 49.44 | 49.51 | 48.70 | 48.70 | 48.53 | -1.50% | 8,855 |
| Mar 18, 2026 | 49.59 | 49.72 | 49.44 | 49.44 | 49.27 | 0.24% | 14,232 |
| Mar 17, 2026 | 49.39 | 49.56 | 49.32 | 49.32 | 49.15 | 0.63% | 9,000 |
| Mar 16, 2026 | 49.15 | 49.52 | 49.01 | 49.01 | 48.84 | -0.69% | 15,116 |
| Mar 13, 2026 | 49.47 | 49.58 | 49.35 | 49.35 | 49.18 | -0.24% | 124,272 |
| Mar 12, 2026 | 49.53 | 49.63 | 49.40 | 49.47 | 49.30 | -1.10% | 9,286 |
| Mar 11, 2026 | 49.79 | 50.10 | 49.79 | 50.02 | 49.84 | 0.14% | 177,617 |
| Mar 10, 2026 | 49.94 | 50.01 | 49.94 | 49.95 | 49.77 | 1.09% | 11,756 |
| Mar 9, 2026 | 49.90 | 49.90 | 49.27 | 49.41 | 49.24 | -1.13% | 3,833 |
| Mar 6, 2026 | 50.16 | 50.16 | 49.92 | 49.98 | 49.80 | -0.37% | 5,202 |
| Mar 5, 2026 | 50.21 | 50.29 | 50.15 | 50.16 | 49.98 | -0.75% | 44,905 |
| Mar 4, 2026 | 50.30 | 50.55 | 50.19 | 50.54 | 50.36 | 0.32% | 9,431 |
| Mar 3, 2026 | 50.48 | 50.54 | 50.38 | 50.38 | 50.20 | -0.96% | 3,377 |
| Mar 2, 2026 | 51.20 | 51.20 | 50.82 | 50.87 | 50.69 | -0.37% | 11,599 |
| Feb 27, 2026 | 51.04 | 51.06 | 50.95 | 51.06 | 50.71 | 0.41% | 7,735 |
| Feb 26, 2026 | 50.81 | 50.90 | 50.76 | 50.85 | 50.50 | 0.38% | 8,765 |
| Feb 25, 2026 | 50.78 | 50.78 | 50.66 | 50.66 | 50.31 | -0.08% | 6,214 |
| Feb 24, 2026 | 50.76 | 50.79 | 50.70 | 50.70 | 50.35 | -0.08% | 4,806 |
| Feb 23, 2026 | 50.65 | 50.78 | 50.65 | 50.74 | 50.39 | 0.14% | 7,795 |
| Feb 20, 2026 | 50.51 | 50.67 | 50.51 | 50.67 | 50.32 | 0.44% | 11,135 |
| Feb 19, 2026 | 50.70 | 50.71 | 50.44 | 50.45 | 50.10 | -0.51% | 10,050 |
| Feb 18, 2026 | 50.71 | 50.79 | 50.71 | 50.71 | 50.36 | -0.37% | 6,176 |
| Feb 17, 2026 | 50.79 | 50.90 | 50.73 | 50.90 | 50.55 | 0.18% | 16,509 |
| Feb 16, 2026 | 50.72 | 50.84 | 50.70 | 50.81 | 50.46 | 0.32% | 4,049 |
| Feb 13, 2026 | 50.70 | 50.73 | 50.60 | 50.65 | 50.30 | 0.64% | 13,287 |
| Feb 12, 2026 | 50.49 | 50.49 | 50.28 | 50.33 | 49.98 | -0.45% | 4,767 |
| Feb 11, 2026 | 50.38 | 50.57 | 50.38 | 50.56 | 50.21 | 0.68% | 135,835 |
| Feb 10, 2026 | 50.09 | 50.22 | 50.09 | 50.22 | 49.87 | 0.50% | 132,777 |
| Feb 9, 2026 | 49.95 | 50.02 | 49.94 | 49.97 | 49.62 | -0.30% | 6,843 |
| Feb 6, 2026 | 50.27 | 50.27 | 50.08 | 50.12 | 49.77 | 0.18% | 12,714 |
| Feb 5, 2026 | 49.88 | 50.06 | 49.88 | 50.03 | 49.68 | 0.06% | 23,742 |
| Feb 4, 2026 | 49.96 | 50.01 | 49.89 | 50.00 | 49.65 | 0.10% | 6,324 |
| Feb 3, 2026 | 50.16 | 50.16 | 49.90 | 49.95 | 49.60 | -0.54% | 6,470 |
| Feb 2, 2026 | 50.14 | 50.27 | 50.12 | 50.22 | 49.87 | -0.22% | 16,314 |
| Jan 30, 2026 | 50.26 | 50.37 | 50.25 | 50.33 | 49.81 | 0.20% | 12,195 |
| Jan 29, 2026 | 50.46 | 50.46 | 50.23 | 50.23 | 49.71 | -0.06% | 9,711 |
| Jan 28, 2026 | 50.13 | 50.30 | 49.90 | 50.26 | 49.74 | 0.18% | 10,133 |
| Jan 27, 2026 | 50.23 | 50.25 | 50.17 | 50.17 | 49.65 | -0.06% | 24,166 |
| Jan 23, 2026 | 50.24 | 50.26 | 50.16 | 50.20 | 49.68 | -0.10% | 3,725 |
| Jan 22, 2026 | 50.45 | 50.49 | 50.15 | 50.25 | 49.73 | -0.16% | 14,188 |
| Jan 21, 2026 | 50.27 | 50.36 | 50.27 | 50.33 | 49.81 | 0.24% | 31,435 |
| Jan 20, 2026 | 50.41 | 50.41 | 50.21 | 50.21 | 49.69 | -0.57% | 4,032 |
| Jan 19, 2026 | 50.49 | 50.50 | 50.42 | 50.50 | 49.97 | -0.12% | 11,588 |
| Jan 16, 2026 | 50.63 | 50.64 | 50.53 | 50.56 | 50.03 | -0.18% | 7,991 |
| Jan 15, 2026 | 50.53 | 50.80 | 50.53 | 50.65 | 50.12 | 0.24% | 7,853 |
| Jan 14, 2026 | 50.50 | 50.53 | 50.43 | 50.53 | 50.00 | -0.04% | 10,135 |
| Jan 13, 2026 | 50.63 | 50.63 | 50.54 | 50.55 | 50.02 | -0.02% | 6,137 |
| Jan 12, 2026 | 50.58 | 50.68 | 50.53 | 50.56 | 50.03 | -0.04% | 8,321 |
| Jan 9, 2026 | 50.59 | 50.64 | 50.52 | 50.58 | 50.05 | -0.12% | 4,712 |
| Jan 8, 2026 | 50.47 | 50.75 | 50.47 | 50.64 | 50.11 | 0.60% | 27,662 |
| Jan 7, 2026 | 50.25 | 50.41 | 50.23 | 50.34 | 49.65 | 0.20% | 9,781 |
| Jan 6, 2026 | 50.22 | 50.28 | 50.22 | 50.24 | 49.55 | 0.18% | 8,949 |
| Jan 5, 2026 | 50.01 | 50.15 | 50.01 | 50.15 | 49.46 | - | 9,427 |
| Jan 2, 2026 | 50.46 | 50.46 | 50.15 | 50.15 | 49.46 | -0.56% | 12,031 |
| Dec 31, 2025 | 50.33 | 50.43 | 50.20 | 50.43 | 49.74 | 0.16% | 8,973 |
| Dec 30, 2025 | 50.36 | 50.39 | 50.35 | 50.35 | 49.66 | 0.08% | 5,697 |
| Dec 29, 2025 | 50.40 | 50.41 | 50.31 | 50.31 | 49.62 | -0.18% | 8,754 |
| Dec 24, 2025 | 50.30 | 50.40 | 50.25 | 50.40 | 49.71 | 0.20% | 9,702 |
| Dec 23, 2025 | 50.14 | 50.34 | 50.14 | 50.30 | 49.61 | 0.42% | 10,090 |
| Dec 22, 2025 | 50.12 | 50.12 | 50.06 | 50.09 | 49.40 | -0.34% | 16,904 |
| Dec 19, 2025 | 50.29 | 50.29 | 50.22 | 50.26 | 49.57 | -0.06% | 25,257 |
| Dec 18, 2025 | 50.33 | 50.33 | 50.24 | 50.29 | 49.60 | 0.06% | 5,005 |
| Dec 17, 2025 | 50.32 | 50.40 | 50.26 | 50.26 | 49.57 | -0.04% | 24,535 |
| Dec 16, 2025 | 50.32 | 50.36 | 50.25 | 50.28 | 49.59 | 0.02% | 7,548 |
| Dec 15, 2025 | 50.29 | 50.34 | 50.15 | 50.27 | 49.58 | - | 10,088 |
| Dec 12, 2025 | 50.34 | 50.34 | 50.21 | 50.27 | 49.58 | -0.16% | 19,955 |
| Dec 11, 2025 | 50.12 | 50.42 | 50.12 | 50.35 | 49.66 | 1.00% | 13,979 |
| Dec 10, 2025 | 49.99 | 49.99 | 49.85 | 49.85 | 49.17 | -0.46% | 33,176 |
| Dec 9, 2025 | 50.18 | 50.34 | 50.00 | 50.08 | 49.39 | -0.38% | 26,247 |
| Dec 8, 2025 | 50.23 | 50.27 | 50.17 | 50.27 | 49.58 | -0.12% | 7,567 |
| Dec 5, 2025 | 50.27 | 50.42 | 50.26 | 50.33 | 49.64 | 0.14% | 12,805 |
| Dec 4, 2025 | 50.52 | 50.60 | 50.26 | 50.26 | 49.57 | -0.14% | 19,030 |
| Dec 3, 2025 | 50.47 | 50.68 | 50.33 | 50.33 | 49.64 | -0.51% | 22,797 |
| Dec 2, 2025 | 50.52 | 50.60 | 50.52 | 50.59 | 49.89 | -0.41% | 30,643 |