Australian Government Treasury Indexed Bonds (GSIQ25)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 149.995 | -0.01 | -0.00 | 150.002 | 150.002 | 149.958 | 144 |
| 1721283300 | 150 | -0.01 | -0.01 | 149.995 | 150.008 | 149.991 | 7 |
| 1721196900 | 150.01 | 0.07 | 0.04 | 150.007 | 150.306 | 149.99199 | 143 |
| 1721110500 | 149.943 | 0.14 | 0.09 | 149.954 | 149.954 | 149.943 | 29 |
| 1721024100 | 149.804 | 0.11 | 0.07 | 149.838 | 150.112 | 149.78899 | 287 |
| 1720764900 | 149.697 | -0.22 | -0.15 | 149.981 | 149.981 | 149.697 | 13 |
| 1720678500 | 149.917 | -0.02 | -0.02 | 149.969 | 149.969 | 149.645 | 215 |
| 1720592100 | 149.94 | 0.36 | 0.24 | 149.94 | 149.94 | 149.94 | 128 |
| 1720505700 | 149.58099 | 0.06 | 0.04 | 149.578 | 149.881 | 149.578 | 79 |
| 1720419300 | 149.52099 | 0.01 | 0.01 | 149.544 | 149.549 | 149.52099 | 132 |
| 1720160100 | 149.50899 | 0.04 | 0.03 | 149.49799 | 149.50899 | 149.49799 | 66 |
| 1720073700 | 149.466 | -0.24 | -0.16 | 149.78899 | 149.78899 | 149.466 | 44 |
| 1719987300 | 149.70599 | 0.29 | 0.20 | 149.675 | 149.70599 | 149.406 | 321 |
| 1719900900 | 149.411 | -0.01 | -0.00 | 149.411 | 149.411 | 149.411 | 5 |
| 1719814500 | 149.417 | -0.31 | -0.21 | 149.377 | 149.433 | 149.377 | 15 |
| 1719555300 | 149.727 | 0.12 | 0.08 | 149.37899 | 149.747 | 149.363 | 183 |
| 1719468900 | 149.609 | 0 | 0.00 | 149.609 | 149.609 | 149.609 | 0 |
| 1719382500 | 149.609 | 0.16 | 0.11 | 149.452 | 149.618 | 149.287 | 36 |
| 1719296100 | 149.451 | -0.27 | -0.18 | 149.419 | 149.451 | 149.419 | 48 |
| 1719209700 | 149.717 | 0.06 | 0.04 | 149.42599 | 149.717 | 149.39599 | 38 |
| 1718950500 | 149.65799 | 0.29 | 0.20 | 149.67599 | 149.67599 | 149.65799 | 36 |
| 1718864100 | 149.364 | -0.29 | -0.19 | 149.651 | 149.651 | 149.364 | 184 |
| 1718777700 | 149.651 | -0.04 | -0.02 | 149.5 | 149.651 | 149.5 | 88 |
| 1718691300 | 149.68799 | -0.06 | -0.04 | 149.511 | 149.797 | 149.5 | 140 |
| 1718604900 | 149.751 | 0.37 | 0.25 | 149.465 | 149.751 | 149.465 | 12 |
| 1718345700 | 149.385 | 0.07 | 0.05 | 149.385 | 149.385 | 149.385 | 6 |
| 1718259300 | 149.316 | 0.18 | 0.12 | 149.316 | 149.316 | 149.316 | 74 |
| 1718172900 | 149.13399 | 0 | 0.00 | 149.13399 | 149.13399 | 149.13399 | 0 |
| 1718086500 | 149.13399 | -1.46 | -0.97 | 149.447 | 149.447 | 149.131 | 844 |
| 1717740900 | 150.589 | -0.04 | -0.02 | 150.606 | 150.606 | 150.28899 | 32 |
| 1717654500 | 150.625 | 0.09 | 0.06 | 150.327 | 150.625 | 150.32499 | 71 |
| 1717568100 | 150.531 | 0.4 | 0.27 | 150.292 | 150.549 | 150.292 | 45 |
| 1717481700 | 150.13 | -0.18 | -0.12 | 150.046 | 150.43 | 150.046 | 22 |
| 1717395300 | 150.305 | 0.02 | 0.01 | 150.29499 | 150.334 | 150.00299 | 187 |
| 1717136100 | 150.284 | 0.06 | 0.04 | 150.02099 | 150.284 | 150.02099 | 59 |
| 1717049700 | 150.222 | 0.08 | 0.05 | 150.1 | 150.222 | 149.835 | 1834 |
| 1716963300 | 150.143 | -0.14 | -0.09 | 150.1 | 150.143 | 150.1 | 23 |
| 1716876900 | 150.281 | 0.18 | 0.12 | 150.29499 | 150.29499 | 150.1 | 24 |
| 1716790500 | 150.1 | -0.16 | -0.11 | 150.29499 | 150.29499 | 150 | 111 |
| 1716531300 | 150.263 | -0.11 | -0.08 | 150.263 | 150.263 | 149.963 | 4112 |
| 1716444900 | 150.377 | -0.04 | -0.03 | 150.07 | 150.377 | 150.07 | 5 |
| 1716358500 | 150.417 | -0.01 | -0.01 | 150.162 | 150.47 | 150.159 | 36 |
| 1716272100 | 150.43 | 0.28 | 0.18 | 150.126 | 150.43 | 150.126 | 951 |
| 1716185700 | 150.154 | -0.01 | -0.00 | 147.19999 | 150.471 | 147.19999 | 103 |
| 1715926500 | 150.161 | -0.23 | -0.15 | 150.135 | 150.45599 | 150.135 | 80 |
| 1715840100 | 150.387 | 0.45 | 0.30 | 150.01 | 150.387 | 150.01 | 93 |
| 1715753700 | 149.936 | -0.3 | -0.20 | 149.936 | 149.936 | 149.936 | 27 |
| 1715667300 | 150.239 | -0.25 | -0.17 | 150.239 | 150.3 | 150.239 | 383 |
| 1715580900 | 150.488 | -0.01 | -0.01 | 150.16999 | 150.497 | 150.16999 | 49 |
| 1715321700 | 150.5 | 0.2 | 0.13 | 150.5 | 150.5 | 150.227 | 47 |
| 1715235300 | 150.3 | -0.1 | -0.07 | 150.3 | 150.3 | 150.3 | 66 |
| 1715148900 | 150.4 | -0 | -0.00 | 150.4 | 150.4 | 150.4 | 134 |
| 1715062500 | 150.40199 | 0.32 | 0.21 | 150.072 | 150.40199 | 150.072 | 99 |
| 1714976100 | 150.082 | -0.32 | -0.21 | 150.413 | 150.413 | 150.082 | 124 |
| 1714716900 | 150.405 | 0.09 | 0.06 | 150.068 | 150.405 | 150.068 | 68 |
| 1714630500 | 150.318 | 0.32 | 0.21 | 150 | 150.318 | 150 | 4845 |
| 1714544100 | 150 | -0.1 | -0.07 | 150 | 150 | 150 | 36 |
| 1714457700 | 150.102 | 0.1 | 0.07 | 150.12799 | 150.19999 | 150.102 | 358 |
| 1714371300 | 150 | 0 | 0.00 | 150 | 150.12799 | 150 | 202 |
| 1714112100 | 150 | -0.13 | -0.09 | 150.12799 | 150.12799 | 150 | 291 |
| 1713939300 | 150.12799 | 0.09 | 0.06 | 150.096 | 150.12799 | 150 | 563 |
| 1713852900 | 150.036 | -0.16 | -0.11 | 150.017 | 150.19999 | 150.017 | 23 |
| 1713766500 | 150.19999 | 0 | 0.00 | 150.19999 | 150.221 | 150.19999 | 483 |
| 1713507300 | 150.19999 | 0 | 0.00 | 150.092 | 150.19999 | 150.092 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
