ASX - Delayed Quote AUD

SPDR S&P/ASX Australian Government Bond Fund (GOVT.AX)

23.67 0.00 (0.00%)
As of April 24 at 3:32 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 23.80 23.81 23.67 23.67 23.67 4,009
Apr 23, 2024 23.78 23.85 23.78 23.85 23.85 196
Apr 22, 2024 23.93 23.93 23.76 23.76 23.76 3,628
Apr 19, 2024 23.82 24.17 23.82 23.89 23.89 6,171
Apr 18, 2024 23.77 23.83 23.77 23.83 23.83 412
Apr 17, 2024 23.70 23.74 23.70 23.72 23.72 5,599
Apr 16, 2024 23.79 23.83 23.79 23.82 23.82 3,952
Apr 15, 2024 23.89 23.93 23.89 23.89 23.89 1,950
Apr 12, 2024 23.80 23.87 23.80 23.84 23.84 3,533
Apr 11, 2024 23.92 23.93 23.90 23.90 23.90 15,123
Apr 10, 2024 24.12 24.13 24.12 24.12 24.12 25
Apr 9, 2024 23.96 24.00 23.95 24.00 24.00 2,681
Apr 8, 2024 24.14 24.14 23.97 23.97 23.97 1,019
Apr 5, 2024 24.12 24.12 24.09 24.11 24.11 2,108
Apr 4, 2024 24.11 24.11 23.99 23.99 23.99 90
Apr 3, 2024 24.08 24.08 24.02 24.03 24.03 3,681
Apr 2, 2024 24.26 24.26 24.02 24.15 24.15 5,416
Mar 28, 2024 24.24 24.26 24.23 24.26 24.26 7,472
Mar 27, 2024 0.05 Dividend
Mar 27, 2024 24.05 24.22 24.05 24.21 24.21 17,646
Mar 26, 2024 24.22 24.22 24.17 24.17 24.12 296
Mar 25, 2024 24.36 24.37 24.21 24.21 24.16 513
Mar 22, 2024 24.01 24.13 24.01 24.12 24.07 3,582
Mar 21, 2024 24.17 24.17 24.12 24.12 24.07 653
Mar 20, 2024 24.11 24.11 24.11 24.11 24.06 116
Mar 19, 2024 24.01 24.10 24.01 24.10 24.05 1,821
Mar 18, 2024 23.99 24.01 23.99 24.00 23.95 642
Mar 15, 2024 24.15 24.15 23.98 23.98 23.93 117
Mar 14, 2024 24.13 24.13 24.13 24.13 24.08 -
Mar 13, 2024 24.23 24.23 24.13 24.13 24.08 2,724
Mar 12, 2024 24.23 24.23 24.22 24.22 24.17 129
Mar 11, 2024 24.17 24.25 24.17 24.23 24.18 1,580
Mar 8, 2024 24.17 24.18 24.16 24.17 24.12 569
Mar 7, 2024 24.08 24.20 24.08 24.15 24.10 772
Mar 6, 2024 24.00 24.01 24.00 24.01 23.96 51
Mar 5, 2024 24.06 24.07 24.01 24.01 23.96 461
Mar 4, 2024 24.03 24.04 24.02 24.02 23.97 505
Mar 1, 2024 23.90 24.03 23.90 24.01 23.96 1,635
Feb 29, 2024 23.92 24.03 23.92 23.99 23.94 275
Feb 28, 2024 23.95 23.97 23.93 23.96 23.91 749
Feb 27, 2024 23.99 24.01 23.97 23.97 23.92 634
Feb 26, 2024 23.96 24.03 23.96 24.00 23.95 189
Feb 23, 2024 23.93 23.93 23.87 23.87 23.82 2,473
Feb 22, 2024 23.86 23.93 23.86 23.93 23.88 1,903
Feb 21, 2024 24.00 24.00 23.90 23.90 23.85 1,129
Feb 20, 2024 23.90 23.90 23.89 23.89 23.84 407
Feb 19, 2024 23.92 23.92 23.87 23.87 23.82 658
Feb 16, 2024 23.91 23.93 23.87 23.88 23.83 9,659
Feb 15, 2024 23.86 23.97 23.86 23.97 23.92 21,971
Feb 14, 2024 23.75 23.77 23.74 23.76 23.71 3,074
Feb 13, 2024 23.98 23.98 23.88 23.89 23.84 405
Feb 12, 2024 24.01 24.01 23.91 23.95 23.90 4,432
Feb 9, 2024 23.99 23.99 23.94 23.95 23.90 8,828
Feb 8, 2024 24.02 24.02 23.95 23.99 23.94 772
Feb 7, 2024 24.01 24.03 24.00 24.00 23.95 6,001
Feb 6, 2024 23.95 23.95 23.90 23.90 23.85 6,082
Feb 5, 2024 23.99 24.00 23.96 23.96 23.91 770
Feb 2, 2024 24.17 24.17 24.13 24.13 24.08 69
Feb 1, 2024 24.38 24.38 24.10 24.11 24.06 1,213
Jan 31, 2024 23.79 24.03 23.79 24.02 23.97 309
Jan 30, 2024 23.79 23.89 23.79 23.87 23.82 1,217
Jan 29, 2024 23.84 23.84 23.76 23.79 23.74 86
Jan 25, 2024 23.67 23.74 23.67 23.73 23.68 28
Jan 24, 2024 23.77 23.77 23.70 23.72 23.67 226
Jan 23, 2024 23.78 23.78 23.77 23.77 23.72 400
Jan 22, 2024 23.71 23.74 23.71 23.71 23.66 297
Jan 19, 2024 23.70 23.70 23.59 23.63 23.59 2,889
Jan 18, 2024 23.70 23.70 23.70 23.70 23.65 65
Jan 17, 2024 23.79 23.79 23.73 23.73 23.68 23
Jan 16, 2024 23.90 23.90 23.76 23.80 23.75 1,091
Jan 15, 2024 23.80 23.80 23.80 23.80 23.75 2
Jan 12, 2024 23.94 23.97 23.90 23.90 23.85 16
Jan 11, 2024 23.83 23.84 23.80 23.80 23.75 374
Jan 10, 2024 23.89 23.89 23.83 23.86 23.81 3,337
Jan 9, 2024 23.86 23.86 23.86 23.86 23.81 1,203
Jan 8, 2024 23.78 23.78 23.72 23.74 23.69 573
Jan 5, 2024 23.92 23.92 23.83 23.83 23.78 197
Jan 4, 2024 24.03 24.03 23.94 23.94 23.89 207
Jan 3, 2024 23.96 23.96 23.92 23.92 23.87 10
Jan 2, 2024 24.15 24.15 23.97 23.97 23.92 5,222
Dec 29, 2023 24.15 24.15 24.07 24.07 24.02 3,327
Dec 28, 2023 0.04 Dividend
Dec 28, 2023 24.09 24.14 24.08 24.11 24.06 22,835
Dec 27, 2023 24.00 24.07 24.00 24.05 23.97 17,936
Dec 22, 2023 23.99 23.99 23.96 23.96 23.88 4
Dec 21, 2023 24.01 24.03 23.99 24.00 23.92 1,241
Dec 20, 2023 23.86 23.91 23.86 23.91 23.83 5,178
Dec 19, 2023 23.88 23.90 23.83 23.86 23.78 7,442
Dec 18, 2023 23.83 23.89 23.83 23.89 23.81 4,706
Dec 15, 2023 23.79 23.83 23.78 23.81 23.73 10,572
Dec 14, 2023 23.85 23.92 23.82 23.82 23.74 18,961
Dec 13, 2023 23.64 23.64 23.59 23.61 23.53 2,571
Dec 12, 2023 23.54 23.54 23.50 23.53 23.45 25
Dec 11, 2023 23.49 23.52 23.46 23.49 23.41 679
Dec 8, 2023 23.59 23.59 23.54 23.54 23.46 292
Dec 7, 2023 23.67 23.67 23.57 23.57 23.49 768
Dec 6, 2023 23.55 23.59 23.52 23.56 23.48 866
Dec 5, 2023 23.32 23.41 23.32 23.38 23.30 23
Dec 4, 2023 23.21 23.32 23.21 23.32 23.24 124
Dec 1, 2023 23.28 23.28 23.23 23.23 23.15 105
Nov 30, 2023 23.43 23.45 23.38 23.38 23.30 6,512
Nov 29, 2023 23.33 23.41 23.33 23.39 23.31 6,388
Nov 28, 2023 23.25 23.25 23.22 23.22 23.14 198
Nov 27, 2023 23.07 23.12 23.07 23.09 23.01 603
Nov 24, 2023 23.18 23.18 23.10 23.10 23.02 5,191
Nov 23, 2023 23.25 23.25 23.18 23.18 23.10 1,113
Nov 22, 2023 23.29 23.29 23.27 23.27 23.19 465
Nov 21, 2023 23.07 23.25 23.07 23.25 23.17 495
Nov 20, 2023 23.18 23.21 23.18 23.21 23.13 2
Nov 17, 2023 23.21 23.25 23.19 23.22 23.14 457
Nov 16, 2023 23.05 23.10 23.05 23.08 23.00 16,439
Nov 15, 2023 23.10 23.15 23.09 23.14 23.06 26,494
Nov 14, 2023 22.92 22.92 22.92 22.92 22.84 34
Nov 13, 2023 22.92 22.95 22.88 22.92 22.84 10,597
Nov 10, 2023 22.97 22.99 22.94 22.98 22.90 10,308
Nov 9, 2023 23.09 23.14 23.08 23.08 23.00 41,028
Nov 8, 2023 23.01 23.04 22.99 22.99 22.91 28
Nov 7, 2023 22.84 22.85 22.78 22.85 22.77 2,102
Nov 6, 2023 22.89 22.89 22.82 22.84 22.76 9
Nov 3, 2023 22.79 22.81 22.78 22.78 22.70 7,429
Nov 2, 2023 22.71 22.73 22.69 22.69 22.61 1,070
Nov 1, 2023 22.48 22.48 22.48 22.48 22.40 2,138
Oct 31, 2023 22.36 22.52 22.36 22.52 22.44 863
Oct 30, 2023 22.78 22.80 22.56 22.56 22.48 1,948
Oct 27, 2023 22.70 22.70 22.67 22.68 22.60 66,432
Oct 26, 2023 22.72 22.72 22.61 22.61 22.53 10,911
Oct 25, 2023 22.85 22.85 22.76 22.76 22.68 101
Oct 24, 2023 22.85 22.88 22.85 22.88 22.80 1,158
Oct 23, 2023 22.75 22.80 22.72 22.74 22.66 2,872
Oct 20, 2023 22.79 22.81 22.78 22.78 22.70 4,148
Oct 19, 2023 22.78 22.81 22.73 22.73 22.65 385
Oct 18, 2023 23.01 23.01 22.87 22.87 22.79 565
Oct 17, 2023 23.09 23.09 23.05 23.05 22.97 1,624
Oct 16, 2023 23.19 23.19 23.15 23.15 23.07 717
Oct 13, 2023 23.16 23.16 23.12 23.12 23.04 2,165
Oct 12, 2023 23.31 23.31 23.25 23.25 23.17 1,205
Oct 11, 2023 23.19 23.20 23.19 23.20 23.12 113
Oct 10, 2023 23.04 23.19 23.04 23.16 23.08 1,940
Oct 9, 2023 23.12 23.12 23.05 23.05 22.97 17
Oct 6, 2023 23.00 23.06 22.97 23.06 22.98 1,140
Oct 5, 2023 23.02 23.02 22.99 22.99 22.91 901
Oct 4, 2023 22.94 22.94 22.89 22.91 22.83 3,091
Oct 3, 2023 23.01 23.02 23.01 23.02 22.94 4
Oct 2, 2023 23.11 23.11 23.07 23.07 22.99 114
Sep 29, 2023 23.12 23.12 23.07 23.07 22.99 5,488
Sep 28, 2023 0.06 Dividend
Sep 28, 2023 23.17 23.17 23.10 23.13 23.05 268
Sep 27, 2023 23.28 23.28 23.25 23.25 23.11 4
Sep 26, 2023 23.19 23.27 23.19 23.27 23.13 1,557
Sep 25, 2023 23.35 23.36 23.34 23.36 23.22 2,941
Sep 22, 2023 23.23 23.29 23.23 23.28 23.14 911
Sep 21, 2023 23.35 23.35 23.35 23.35 23.21 28,191
Sep 20, 2023 23.48 23.48 23.41 23.41 23.27 2,205
Sep 19, 2023 23.50 23.53 23.49 23.49 23.35 2,255
Sep 18, 2023 23.53 23.53 23.43 23.45 23.31 2,004
Sep 15, 2023 23.57 23.63 23.57 23.60 23.46 3,258
Sep 14, 2023 23.59 23.61 23.57 23.57 23.43 6
Sep 13, 2023 23.56 23.56 23.56 23.56 23.42 6
Sep 12, 2023 23.54 23.54 23.51 23.51 23.37 27,682
Sep 11, 2023 23.58 23.58 23.48 23.48 23.34 21,696
Sep 8, 2023 23.60 23.61 23.60 23.61 23.47 477
Sep 7, 2023 23.53 23.53 23.46 23.46 23.32 1,674
Sep 6, 2023 23.55 23.55 23.50 23.51 23.37 892
Sep 5, 2023 23.55 23.55 23.50 23.54 23.40 754
Sep 4, 2023 23.67 23.67 23.55 23.55 23.41 1,995
Sep 1, 2023 23.69 23.76 23.67 23.67 23.53 1,606
Aug 31, 2023 23.65 23.66 23.61 23.62 23.48 1,179
Aug 30, 2023 23.60 23.60 23.55 23.55 23.41 1,688
Aug 29, 2023 23.48 23.54 23.48 23.49 23.35 453
Aug 28, 2023 23.46 23.49 23.44 23.44 23.30 28,805
Aug 25, 2023 23.35 23.35 23.35 23.35 23.21 -
Aug 24, 2023 23.35 23.35 23.35 23.35 23.21 -
Aug 23, 2023 23.34 23.39 23.34 23.35 23.21 364
Aug 22, 2023 23.28 23.28 23.28 23.28 23.14 152
Aug 21, 2023 23.38 23.38 23.30 23.30 23.16 1,972
Aug 18, 2023 23.27 23.35 23.26 23.35 23.21 2,243
Aug 17, 2023 23.29 23.34 23.21 23.21 23.07 9,878
Aug 16, 2023 23.35 23.36 23.35 23.36 23.22 116
Aug 15, 2023 23.34 23.36 23.29 23.29 23.15 5,498
Aug 14, 2023 23.41 23.41 23.36 23.37 23.23 2,097
Aug 11, 2023 23.51 23.51 23.46 23.46 23.32 66
Aug 10, 2023 23.66 23.66 23.56 23.56 23.42 1,237
Aug 9, 2023 23.64 23.68 23.61 23.66 23.52 7,082
Aug 8, 2023 23.48 23.55 23.48 23.55 23.41 3,721
Aug 7, 2023 23.52 23.57 23.51 23.51 23.37 1,457
Aug 4, 2023 23.39 23.41 23.36 23.36 23.22 3,277
Aug 3, 2023 23.55 23.55 23.52 23.52 23.38 2,009
Aug 2, 2023 23.59 23.59 23.54 23.54 23.40 10,117
Aug 1, 2023 23.50 23.56 23.50 23.55 23.41 2,521
Jul 31, 2023 23.56 23.56 23.45 23.45 23.31 788
Jul 28, 2023 23.54 23.54 23.37 23.42 23.28 1,418
Jul 27, 2023 23.59 23.59 23.56 23.56 23.42 364
Jul 26, 2023 23.39 23.50 23.39 23.46 23.32 2,544
Jul 25, 2023 23.49 23.49 23.45 23.45 23.31 907
Jul 24, 2023 23.46 23.48 23.41 23.46 23.32 926
Jul 21, 2023 23.45 23.46 23.42 23.45 23.31 185
Jul 20, 2023 23.51 23.51 23.51 23.51 23.37 52
Jul 19, 2023 23.57 23.59 23.57 23.59 23.45 102
Jul 18, 2023 23.48 23.48 23.48 23.48 23.34 195
Jul 17, 2023 23.51 23.51 23.51 23.51 23.37 1
Jul 14, 2023 23.48 23.53 23.46 23.46 23.32 384
Jul 13, 2023 23.38 23.38 23.34 23.34 23.20 443
Jul 12, 2023 23.22 23.25 23.20 23.23 23.09 1,508
Jul 11, 2023 23.16 23.17 23.16 23.17 23.03 658
Jul 10, 2023 23.02 23.04 23.01 23.01 22.87 812
Jul 7, 2023 23.11 23.11 23.03 23.03 22.89 2,130
Jul 6, 2023 23.32 23.32 23.25 23.25 23.11 878
Jul 5, 2023 23.46 23.46 23.46 23.46 23.32 1,055
Jul 4, 2023 23.45 23.45 23.39 23.43 23.29 21,461
Jul 3, 2023 23.41 23.45 23.36 23.45 23.31 6,477
Jun 30, 2023 23.51 23.51 23.41 23.41 23.27 34,937
Jun 29, 2023 0.09 Dividend
Jun 29, 2023 23.64 23.64 23.51 23.51 23.37 1,549
Jun 28, 2023 23.64 23.72 23.64 23.66 23.43 1,324
Jun 27, 2023 23.61 23.61 23.58 23.58 23.35 4,051
Jun 26, 2023 23.55 23.58 23.55 23.58 23.35 2,260
Jun 23, 2023 23.49 23.50 23.45 23.50 23.27 1,106
Jun 22, 2023 23.58 23.58 23.53 23.53 23.30 368
Jun 21, 2023 23.55 23.56 23.55 23.55 23.32 2,830
Jun 20, 2023 23.46 23.50 23.45 23.45 23.22 1,014
Jun 19, 2023 23.50 23.51 23.44 23.44 23.21 2,277
Jun 16, 2023 23.51 23.51 23.43 23.43 23.20 2,317
Jun 15, 2023 23.48 23.48 23.41 23.41 23.18 1,718
Jun 14, 2023 23.52 23.54 23.47 23.49 23.26 1,894
Jun 13, 2023 23.60 23.64 23.60 23.64 23.41 708
Jun 9, 2023 23.57 23.57 23.53 23.53 23.30 301
Jun 8, 2023 23.61 23.61 23.49 23.50 23.27 3,746
Jun 7, 2023 23.75 23.76 23.71 23.72 23.49 4,486
Jun 6, 2023 23.83 23.86 23.83 23.85 23.61 330
Jun 5, 2023 23.87 23.87 23.84 23.85 23.61 122
Jun 2, 2023 23.99 23.99 23.94 23.99 23.75 2,451
Jun 1, 2023 24.07 24.09 24.07 24.09 23.85 208
May 31, 2023 24.01 24.04 23.99 24.04 23.80 2,565
May 30, 2023 23.96 23.98 23.92 23.92 23.68 1,851
May 29, 2023 23.92 23.94 23.86 23.94 23.70 1,299
May 26, 2023 23.82 23.88 23.82 23.88 23.64 606
May 25, 2023 23.97 23.97 23.91 23.91 23.67 4
May 24, 2023 23.95 24.02 23.94 24.02 23.78 1,719
May 23, 2023 23.98 23.98 23.98 23.98 23.74 203
May 22, 2023 24.02 24.08 24.01 24.04 23.80 2,063
May 19, 2023 24.05 24.05 24.02 24.03 23.79 4,002
May 18, 2023 24.21 24.29 24.21 24.22 23.98 1,248
May 17, 2023 24.30 24.30 24.27 24.27 24.03 657
May 16, 2023 24.24 24.30 24.24 24.30 24.06 338
May 15, 2023 24.37 24.37 24.30 24.30 24.06 4
May 12, 2023 24.40 24.46 24.40 24.44 24.20 879
May 11, 2023 24.31 24.33 24.31 24.33 24.09 743
May 10, 2023 24.25 24.28 24.22 24.24 24.00 6,780
May 9, 2023 24.24 24.24 24.24 24.24 24.00 24
May 8, 2023 24.38 24.38 24.31 24.32 24.08 1,683
May 5, 2023 24.50 24.50 24.41 24.41 24.17 680
May 4, 2023 24.43 24.44 24.39 24.44 24.20 407
May 3, 2023 24.32 24.32 24.32 24.32 24.08 132
May 2, 2023 24.33 24.33 24.15 24.15 23.91 1,034
May 1, 2023 24.42 24.44 24.36 24.36 24.12 937
Apr 28, 2023 24.32 24.32 24.28 24.32 24.08 11,601
Apr 27, 2023 24.42 24.42 24.39 24.39 24.15 22,455
Apr 26, 2023 24.33 24.47 24.33 24.47 24.23 6,457

Related Tickers