Stock listing
ASX:GOVT State Street SPDR S&P/ASX iBoxx Australian Government Bond ETF Share Price
Follow State Street SPDR S&P/ASX iBoxx Australian Government Bond ETF into a list and get an email when it puts out news.
Share price · ASX:GOVT
$23.84 AUD +0.02 (+0.1%)
Close on Oct 22, 2026
- Day range
- $23.80 – $23.84 AUDOct 22, 2026
- Volume
- 1,657 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · ASX:GOVT · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.84 | +0.02 | +0.1% | $23.82 | $23.84 | $23.80 | 1,657 | |
| $23.82 | 0.00 | 0.0% | $23.83 | $23.83 | $23.78 | 5,786 | |
| $23.82 | -0.03 | -0.1% | $23.84 | $23.85 | $23.81 | 4,829 | |
| $23.85 | -0.03 | -0.1% | $23.90 | $23.90 | $23.85 | 4,673 | |
| $23.88 | -0.03 | -0.1% | $23.90 | $23.90 | $23.84 | 1,003 | |
| $23.91 | +0.16 | +0.7% | $23.80 | $23.91 | $23.80 | 1,360 | |
| $23.75 | -0.03 | -0.1% | $23.80 | $23.80 | $23.73 | 879 | |
| $23.78 | +0.04 | +0.2% | $23.73 | $23.79 | $23.73 | 652 | |
| $23.74 | -0.01 | 0.0% | $23.74 | $23.76 | $23.71 | 5,447 | |
| $23.75 | +0.07 | +0.3% | $23.75 | $23.75 | $23.70 | 2,521 | |
| $23.68 | +0.03 | +0.1% | $23.68 | $23.72 | $23.67 | 12,634 | |
| $23.65 | 0.00 | 0.0% | $23.69 | $23.70 | $23.65 | 3,634 | |
| $23.65 | -0.06 | -0.3% | $23.67 | $23.67 | $23.62 | 5,519 | |
| $23.71 | -0.01 | 0.0% | $23.72 | $23.72 | $23.67 | 4,205 | |
| $23.72 | +0.04 | +0.2% | $23.68 | $23.74 | $23.68 | 4,377 | |
| $23.68 | -0.03 | -0.1% | $23.69 | $23.69 | $23.62 | 5,925 | |
| $23.71 | +0.07 | +0.3% | $23.66 | $23.76 | $23.66 | 62,900 | |
| $23.64 | -0.13 | -0.5% | $23.63 | $23.64 | $23.56 | 4,215 | |
| $23.77 | -0.03 | -0.1% | $23.79 | $23.81 | $23.76 | 3,604 | |
| $23.80 | -0.02 | -0.1% | $23.80 | $23.82 | $23.80 | 7,675 | |
| $23.82 | -0.16 | -0.7% | $23.83 | $23.85 | $23.82 | 7,169 | |
| $23.98 | +0.07 | +0.3% | $23.93 | $24.01 | $23.93 | 7,861 | |
| $23.91 | +0.02 | +0.1% | $23.94 | $23.94 | $23.91 | 639 | |
| $23.89 | -0.07 | -0.3% | $23.92 | $23.94 | $23.89 | 3,018 | |
| $23.96 | +0.08 | +0.3% | $23.96 | $23.97 | $23.94 | 1,574 | |
| $23.88 | +0.09 | +0.4% | $23.87 | $23.90 | $23.86 | 170,743 | |
| $23.79 | +0.06 | +0.3% | $23.80 | $23.83 | $23.79 | 12,251 | |
| $23.73 | -0.09 | -0.4% | $23.77 | $23.77 | $23.72 | 2,323 | |
| $23.82 | +0.04 | +0.2% | $23.85 | $23.86 | $23.81 | 697 | |
| $23.78 | -0.13 | -0.5% | $23.74 | $23.78 | $23.74 | 383 | |
| $23.91 | -0.06 | -0.3% | $23.91 | $23.93 | $23.89 | 479 | |
| $23.97 | -0.04 | -0.2% | $23.99 | $23.99 | $23.96 | 8,768 | |
| $24.01 | +0.01 | 0.0% | $24.04 | $24.04 | $24.01 | 6,857 | |
| $24.00 | -0.05 | -0.2% | $24.03 | $24.05 | $24.00 | 2,609 | |
| $24.05 | +0.04 | +0.2% | $24.03 | $24.05 | $24.00 | 7,803 | |
| $24.01 | +0.05 | +0.2% | $24.03 | $24.04 | $24.00 | 1,918 | |
| $23.96 | -0.08 | -0.3% | $23.95 | $24.00 | $23.93 | 40,051 | |
| $24.04 | -0.08 | -0.3% | $24.09 | $24.09 | $24.00 | 1,298 | |
| $24.12 | +0.05 | +0.2% | $24.07 | $24.13 | $24.07 | 1,141 | |
| $24.07 | 0.00 | 0.0% | $24.10 | $24.11 | $24.06 | 1,705 | |
| $24.07 | -0.08 | -0.3% | $24.11 | $24.11 | $24.07 | 1,706 | |
| $24.15 | -0.02 | -0.1% | $24.25 | $24.25 | $24.15 | 3,858 | |
| $24.17 | -0.04 | -0.2% | $24.20 | $24.20 | $24.17 | 689 | |
| $24.21 | +0.05 | +0.2% | $24.15 | $24.21 | $24.15 | 7,365 | |
| $24.16 | -0.02 | -0.1% | $24.18 | $24.18 | $24.13 | 280 | |
| $24.18 | +0.06 | +0.2% | $24.15 | $24.21 | $24.15 | 3,298 | |
| $24.12 | +0.01 | 0.0% | $24.15 | $24.16 | $24.12 | 2,199 | |
| $24.11 | -0.05 | -0.2% | $24.14 | $24.14 | $24.09 | 6,974 | |
| $24.16 | -0.03 | -0.1% | $24.15 | $24.17 | $24.15 | 578 | |
| $24.19 | -0.02 | -0.1% | $24.22 | $24.24 | $24.19 | 51,156 | |
| $24.21 | +0.07 | +0.3% | $24.19 | $24.21 | $24.18 | 3,944 | |
| $24.14 | -0.01 | 0.0% | $24.18 | $24.18 | $24.14 | 5,963 | |
| $24.15 | -0.03 | -0.1% | $24.15 | $24.19 | $24.12 | 929 | |
| $24.18 | 0.00 | 0.0% | $24.18 | $24.19 | $24.16 | 2,909 | |
| $24.18 | -0.01 | 0.0% | $24.15 | $24.21 | $24.15 | 304,778 | |
| $24.19 | -0.01 | 0.0% | $24.23 | $24.23 | $24.19 | 1,715 | |
| $24.20 | +0.09 | +0.4% | $24.20 | $24.22 | $24.20 | 934 | |
| $24.11 | -0.02 | -0.1% | $24.11 | $24.12 | $24.11 | 113 | |
| $24.13 | -0.02 | -0.1% | $24.13 | $24.14 | $24.08 | 3,477 | |
| $24.15 | +0.05 | +0.2% | $24.15 | $24.20 | $24.15 | 3,300 | |
| $24.10 | -0.08 | -0.3% | $24.19 | $24.19 | $24.00 | 2,675 | |
| $24.18 | +0.07 | +0.3% | $24.11 | $24.22 | $24.11 | 9,837 | |
| $24.11 | +0.07 | +0.3% | $24.05 | $24.11 | $24.03 | 13,313 | |
| $24.04 | +0.08 | +0.3% | $24.03 | $24.08 | $24.03 | 3,467 | |
| $23.96 | -0.08 | -0.3% | $23.99 | $23.99 | $23.93 | 899 | |
| $24.04 | -0.04 | -0.2% | $24.11 | $24.11 | $24.04 | 27 | |
| $24.08 | -0.02 | -0.1% | $24.10 | $24.10 | $24.08 | 102 |
- Ticker
- ASX:GOVT
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
State Street SPDR S&P/ASX iBoxx Australian Government Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR S&P/ASX iBoxx Australian Government Bond ETF.