Australian Government Treasury Bonds (GSBG26)
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 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 250 |
| 1721283300 | 101.2 | -0.01 | -0.01 | 101.53 | 101.53 | 101.2 | 1089 |
| 1721196900 | 101.214 | -0.25 | -0.25 | 101.464 | 101.464 | 101.214 | 4315 |
| 1721110500 | 101.464 | 0.11 | 0.11 | 101.464 | 101.464 | 101.464 | 20 |
| 1721024100 | 101.349 | 0 | 0.00 | 101.349 | 101.349 | 101.349 | 0 |
| 1720764900 | 101.349 | 0.09 | 0.09 | 101.332 | 101.349 | 101.332 | 21 |
| 1720678500 | 101.255 | -0 | -0.00 | 102.99 | 102.99 | 101.255 | 10022 |
| 1720592100 | 101.256 | 0.05 | 0.05 | 100.905 | 101.256 | 100.905 | 1097 |
| 1720505700 | 101.203 | 0.08 | 0.08 | 101.203 | 101.203 | 101.203 | 5 |
| 1720419300 | 101.12 | 0 | 0.00 | 101.12 | 101.12 | 101.12 | 0 |
| 1720160100 | 101.12 | 0.01 | 0.01 | 101.103 | 101.12 | 101.103 | 10100 |
| 1720073700 | 101.109 | 0.03 | 0.03 | 101.07 | 101.126 | 101.07 | 3005 |
| 1719987300 | 101.078 | 0.3 | 0.30 | 100.88 | 101.078 | 100.766 | 622 |
| 1719900900 | 100.78 | -0.01 | -0.01 | 100.88 | 100.88 | 100.78 | 748 |
| 1719814500 | 100.794 | -0.36 | -0.35 | 101.059 | 101.059 | 100.777 | 1537 |
| 1719555300 | 101.151 | 0.1 | 0.10 | 101.138 | 101.151 | 101.091 | 82 |
| 1719468900 | 101.05 | 0 | 0.00 | 101.05 | 101.05 | 101.05 | 0 |
| 1719382500 | 101.05 | -0.04 | -0.04 | 101.145 | 101.145 | 101.05 | 1755 |
| 1719296100 | 101.094 | -0.26 | -0.26 | 101.364 | 101.364 | 101.094 | 5016 |
| 1719209700 | 101.353 | 0.05 | 0.05 | 101.335 | 101.353 | 101.335 | 52 |
| 1718950500 | 101.307 | 0.23 | 0.23 | 101.307 | 101.307 | 101.307 | 100 |
| 1718864100 | 101.078 | 0 | 0.00 | 101.078 | 101.078 | 101.078 | 0 |
| 1718777700 | 101.078 | -0.22 | -0.22 | 101.078 | 101.078 | 101.078 | 8 |
| 1718691300 | 101.3 | -0.21 | -0.20 | 101.208 | 101.3 | 101.208 | 1007 |
| 1718604900 | 101.508 | 0.38 | 0.38 | 101.356 | 101.542 | 101.356 | 5825 |
| 1718345700 | 101.123 | -0.23 | -0.23 | 101.455 | 101.455 | 101.123 | 374 |
| 1718259300 | 101.356 | 0.16 | 0.16 | 101.16 | 101.358 | 101.16 | 20029 |
| 1718172900 | 101.192 | 0.03 | 0.03 | 101.192 | 101.192 | 101.192 | 10 |
| 1718086500 | 101.162 | 0.19 | 0.19 | 100.826 | 101.163 | 100.826 | 267 |
| 1717740900 | 100.97 | -0.3 | -0.30 | 100.97 | 100.97 | 99.997 | 1592 |
| 1717654500 | 101.271 | 0.09 | 0.09 | 101.271 | 101.271 | 101.271 | 2 |
| 1717568100 | 101.179 | 0.19 | 0.19 | 101.233 | 101.233 | 100.933 | 20567 |
| 1717481700 | 100.989 | 0 | 0.00 | 100.989 | 100.989 | 100.989 | 0 |
| 1717395300 | 100.989 | 0.29 | 0.29 | 100.989 | 100.989 | 100.989 | 115 |
| 1717136100 | 100.7 | -0.13 | -0.12 | 100.7 | 100.7 | 100.7 | 49 |
| 1717049700 | 100.826 | -0.03 | -0.03 | 100.826 | 100.826 | 100.826 | 130 |
| 1716963300 | 100.859 | -0.19 | -0.19 | 100.942 | 100.942 | 100.841 | 20185 |
| 1716876900 | 101.05 | 0.36 | 0.35 | 101.06 | 101.068 | 101 | 5787 |
| 1716790500 | 100.694 | 0 | 0.00 | 100.694 | 100.694 | 100.694 | 0 |
| 1716531300 | 100.694 | -0.36 | -0.35 | 100.994 | 100.994 | 100.694 | 335 |
| 1716444900 | 101.05 | -0.05 | -0.05 | 101.05 | 101.05 | 101.05 | 197 |
| 1716358500 | 101.1 | 0 | 0.00 | 101.126 | 101.126 | 101.1 | 610 |
| 1716272100 | 101.099 | -0.06 | -0.06 | 101.099 | 101.099 | 101.099 | 48 |
| 1716185700 | 101.159 | 0.3 | 0.29 | 101.159 | 101.159 | 101.159 | 492 |
| 1715926500 | 100.863 | -0.28 | -0.27 | 101 | 101 | 100.863 | 105 |
| 1715840100 | 101.141 | 0.29 | 0.29 | 101.141 | 101.141 | 101.141 | 29 |
| 1715753700 | 100.85 | 0 | 0.00 | 100.85 | 100.85 | 100.85 | 0 |
| 1715667300 | 100.85 | 0.06 | 0.06 | 100.785 | 100.85 | 100.639 | 1058 |
| 1715580900 | 100.785 | 0 | 0.00 | 100.785 | 100.785 | 100.785 | 3683 |
| 1715321700 | 100.785 | 0 | 0.00 | 100.6 | 100.785 | 100.6 | 130 |
| 1715235300 | 100.785 | -0.13 | -0.13 | 100.854 | 100.854 | 100.536 | 294 |
| 1715148900 | 100.913 | 0.06 | 0.06 | 100.913 | 100.913 | 100.913 | 34349 |
| 1715062500 | 100.849 | 0.16 | 0.16 | 100.7 | 100.849 | 100.7 | 27989 |
| 1714976100 | 100.688 | 0.03 | 0.02 | 100.665 | 100.688 | 100.665 | 184 |
| 1714716900 | 100.663 | 0.08 | 0.08 | 100.682 | 100.682 | 100.663 | 165 |
| 1714630500 | 100.579 | 0.09 | 0.09 | 100.561 | 100.579 | 100.561 | 3070 |
| 1714544100 | 100.486 | -0.15 | -0.15 | 100.486 | 100.486 | 100.486 | 2000 |
| 1714457700 | 100.64 | 0.17 | 0.17 | 100.64 | 100.64 | 100.64 | 2 |
| 1714371300 | 100.471 | 0.1 | 0.10 | 100.508 | 100.508 | 100.471 | 7918 |
| 1714112100 | 100.373 | -0.25 | -0.24 | 100.373 | 100.373 | 100.373 | 1000 |
| 1713939300 | 100.619 | -0.28 | -0.28 | 100.743 | 100.743 | 100.376 | 10650 |
| 1713852900 | 100.9 | 0.38 | 0.38 | 100.7 | 100.9 | 100.7 | 30 |
| 1713766500 | 100.523 | -0.39 | -0.39 | 100.834 | 100.834 | 100.523 | 150 |
| 1713507300 | 100.917 | 0.32 | 0.32 | 100.82 | 100.917 | 100.657 | 10110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
