Australia Government (GSBE47)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 78.246 | -0.34 | -0.43 | 78.246 | 78.246 | 78.246 | 7 |
| 1721283300 | 78.587 | -0.15 | -0.19 | 78.7 | 78.7 | 78.587 | 80 |
| 1721196900 | 78.733 | 1.1 | 1.42 | 78.733 | 78.733 | 78.733 | 160 |
| 1721110500 | 77.63 | 0.02 | 0.03 | 77.906 | 77.906 | 77.63 | 172 |
| 1721024100 | 77.607 | 0.36 | 0.46 | 77.25 | 77.607 | 77 | 1519 |
| 1720764900 | 77.25 | 0.39 | 0.50 | 77.551 | 77.551 | 77.25 | 27 |
| 1720678500 | 76.864 | 0 | 0.00 | 76.864 | 76.864 | 76.864 | 0 |
| 1720592100 | 76.864 | 0 | 0.00 | 76.864 | 76.864 | 76.864 | 0 |
| 1720505700 | 76.864 | 0.44 | 0.58 | 77.548 | 77.548 | 76.864 | 338 |
| 1720419300 | 76.422 | -0.58 | -0.75 | 77.136 | 77.136 | 76.422 | 2841 |
| 1720160100 | 77.001 | 0 | 0.00 | 77.001 | 77.001 | 77.001 | 0 |
| 1720073700 | 77.001 | 0.5 | 0.65 | 76.4 | 77.001 | 76.4 | 40 |
| 1719987300 | 76.5 | -0.12 | -0.16 | 76.53 | 76.53 | 76.5 | 735 |
| 1719900900 | 76.62 | -0.82 | -1.06 | 76.62 | 76.62 | 76.57 | 1970 |
| 1719814500 | 77.441 | 0.32 | 0.41 | 76.5 | 77.441 | 76.5 | 1100 |
| 1719555300 | 77.124 | -0.21 | -0.27 | 77.124 | 77.124 | 77.124 | 12 |
| 1719468900 | 77.335 | 0.05 | 0.06 | 77.31 | 77.335 | 77.31 | 300 |
| 1719382500 | 77.289 | -1.85 | -2.34 | 78.8 | 78.8 | 77.289 | 2077 |
| 1719296100 | 79.141 | 0.49 | 0.63 | 78.5 | 79.141 | 78.5 | 110 |
| 1719209700 | 78.647 | 0 | 0.00 | 78.647 | 78.647 | 78.647 | 0 |
| 1718950500 | 78.647 | 0.03 | 0.04 | 78.706 | 78.706 | 77.906 | 248 |
| 1718864100 | 78.617 | 0 | 0.00 | 78.617 | 78.617 | 78.617 | 0 |
| 1718777700 | 78.617 | -0.78 | -0.99 | 79.401 | 79.401 | 78.617 | 987 |
| 1718691300 | 79.401 | -0.6 | -0.75 | 79.852 | 79.852 | 79.401 | 155 |
| 1718604900 | 80 | 1.17 | 1.49 | 80.029 | 80.035 | 80 | 530 |
| 1718345700 | 78.828 | 0.03 | 0.04 | 79 | 79 | 78.828 | 113 |
| 1718259300 | 78.8 | 0.85 | 1.09 | 78.5 | 78.8 | 78.5 | 50 |
| 1718172900 | 77.947 | 0.22 | 0.28 | 77.947 | 77.947 | 77.947 | 12 |
| 1718086500 | 77.727 | -0.29 | -0.37 | 77.5 | 77.82 | 77.5 | 740 |
| 1717740900 | 78.017 | -0.08 | -0.10 | 78.1 | 78.1 | 78.017 | 147 |
| 1717654500 | 78.097 | -0.4 | -0.51 | 78.186 | 78.186 | 78.097 | 557 |
| 1717568100 | 78.5 | 0.74 | 0.95 | 78.237 | 78.5 | 78.237 | 2202 |
| 1717481700 | 77.758 | 0.97 | 1.27 | 77.758 | 77.758 | 77.758 | 130 |
| 1717395300 | 76.783 | 0 | 0.00 | 76.783 | 76.783 | 76.783 | 0 |
| 1717136100 | 76.783 | 0.98 | 1.30 | 76.87 | 76.87 | 76.783 | 207 |
| 1717049700 | 75.8 | -0.97 | -1.27 | 76.06 | 76.088 | 75.8 | 3427 |
| 1716963300 | 76.773 | -1.42 | -1.81 | 76.6 | 76.773 | 76.6 | 1300 |
| 1716876900 | 78.189 | 0.07 | 0.09 | 78.189 | 78.189 | 78.189 | 2 |
| 1716790500 | 78.12 | 0.22 | 0.28 | 77.91 | 78.12 | 77.91 | 17 |
| 1716531300 | 77.905 | -0.34 | -0.44 | 77.905 | 77.905 | 77.905 | 145 |
| 1716444900 | 78.248 | 0.39 | 0.49 | 78.248 | 78.248 | 78.248 | 10 |
| 1716358500 | 77.863 | 0.25 | 0.32 | 77.685 | 77.863 | 77.685 | 196 |
| 1716272100 | 77.616 | -0.88 | -1.13 | 77.616 | 77.616 | 77.616 | 30 |
| 1716185700 | 78.5 | 0 | 0.00 | 78.52 | 78.52 | 78.5 | 130 |
| 1715926500 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1715840100 | 78.5 | 1.12 | 1.45 | 77.825 | 78.55 | 77.825 | 1486 |
| 1715753700 | 77.38 | 0 | 0.00 | 77.38 | 77.38 | 77.38 | 0 |
| 1715667300 | 77.38 | -0.13 | -0.16 | 77.38 | 77.38 | 77.38 | 60 |
| 1715580900 | 77.506 | 0 | 0.00 | 77.506 | 77.506 | 77.506 | 0 |
| 1715321700 | 77.506 | 1.01 | 1.32 | 77.594 | 77.594 | 77.506 | 15 |
| 1715235300 | 76.5 | -1.44 | -1.84 | 76.7 | 76.7 | 76.5 | 500 |
| 1715148900 | 77.937 | 1.34 | 1.75 | 78.054 | 78.054 | 77.937 | 690 |
| 1715062500 | 76.6 | 0.6 | 0.79 | 76.6 | 76.6 | 76.6 | 73 |
| 1714976100 | 76 | 0 | 0.00 | 75.95 | 76 | 75.95 | 53 |
| 1714716900 | 76 | 0 | 0.00 | 76.367 | 76.367 | 76 | 1110 |
| 1714630500 | 76 | 0.47 | 0.62 | 76 | 76 | 76 | 14 |
| 1714544100 | 75.528 | -1.4 | -1.81 | 76.271 | 76.271 | 75.471 | 16874 |
| 1714457700 | 76.924 | 0.79 | 1.03 | 76.491 | 76.953 | 76.462 | 5536 |
| 1714371300 | 76.137 | 0.83 | 1.11 | 76 | 76.137 | 76 | 12460 |
| 1714112100 | 75.303 | -1.56 | -2.03 | 75.444 | 75.501 | 75.275 | 2728 |
| 1713939300 | 76.866 | -1.17 | -1.50 | 78 | 78 | 76.75 | 11848 |
| 1713852900 | 78.038 | 0.84 | 1.09 | 78.067 | 78.126 | 77.267 | 958 |
| 1713766500 | 77.2 | -0.37 | -0.47 | 77.753 | 77.753 | 77.2 | 212 |
| 1713507300 | 77.565 | 0.56 | 0.73 | 77.565 | 77.565 | 77.565 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
