Australian Government Historical Data - GSBW30 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Bonds
Australia
ASX
Australian Government (GSBW30)
Australian Government (GSBW30) Historical

Australian Government (GSBW30)

82.35

0.54

(0.66%)

Closed June 29 1:00AM

Delayed by 20 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719555300	82.35	0.54	0.66	81.965	82.35	81.74	130
1719468900	81.81	-0.51	-0.62	82.1	82.1	81.81	546
1719382500	82.32	-0.23	-0.28	82.57	82.57	82.28	80
1719296100	82.55	0.04	0.05	82.55	82.55	82.55	762
1719209700	82.51	-0.18	-0.22	82.51	82.51	82.51	90
1718950500	82.69	0	0.00	82.69	82.69	82.69	0
1718864100	82.69	0	0.00	82.69	82.69	82.69	0
1718777700	82.69	-0.56	-0.67	82.69	82.69	82.69	511
1718691300	83.25	0.51	0.62	83.195	83.34	82.98	142
1718604900	82.74	0	0.00	82.74	82.74	82.74	0
1718345700	82.74	-0.12	-0.14	82.74	82.74	82.74	56
1718259300	82.86	0	0.00	82.86	82.86	82.86	0
1718172900	82.86	0	0.00	82.86	82.86	82.86	0
1718086500	82.86	-0.35	-0.42	82.86	82.86	82.86	336
1717740900	83.21	-0.13	-0.16	83.25	83.25	82.81	337
1717654500	83.34	0.22	0.26	83.34	83.34	83.34	376
1717568100	83.12	0.77	0.94	82.82	83.18	82.82	361
1717481700	82.35	-0.15	-0.18	82.35	82.35	82.35	43
1717395300	82.5	0.48	0.59	82.51	82.59	82.1	1122
1717136100	82.02	0.44	0.54	82.02	82.02	82.02	609
1717049700	81.58	-0.45	-0.55	81.58	81.58	81.58	20379
1716963300	82.03	-0.91	-1.10	82.03	82.03	82.03	78
1716876900	82.94	0.52	0.63	82.56	82.94	82.56	196
1716790500	82.42	-0.27	-0.33	82.42	82.42	82.42	394
1716531300	82.69	0.25	0.30	82.77	82.77	82.68	2601
1716444900	82.44	-0.52	-0.63	82.44	82.44	82.44	38
1716358500	82.96	-0.03	-0.04	82.66	83.11	82.66	275
1716272100	82.99	0.27	0.33	82.59	83.03	82.59	468
1716185700	82.72	-0.48	-0.58	82.72	82.72	82.72	182
1715926500	83.2	-0.12	-0.14	82.77	83.24	82.77	472
1715840100	83.32	1.13	1.37	82.66	83.32	82.66	862
1715753700	82.19	0.03	0.04	82.19	82.19	82.19	368
1715667300	82.16	-0.34	-0.41	82.16	82.16	82.16	340
1715580900	82.5	-0.02	-0.02	82.48	82.51	82.45	167
1715321700	82.52	0.52	0.63	82.55	82.58	82.48	754
1715235300	82	0.23	0.28	82	82	82	691
1715148900	81.77	0	0.00	81.77	81.77	81.77	0
1715062500	81.77	-0.29	-0.35	81.77	81.77	81.77	189
1714976100	82.06	0.45	0.55	82.11	82.11	82.06	282
1714716900	81.61	0.34	0.42	81.61	81.61	81.61	116
1714630500	81.27	-0.02	-0.02	81.27	81.27	81.27	265
1714544100	81.29	-0.29	-0.36	81.29	81.29	81.29	334
1714457700	81.58	0.36	0.44	81.58	81.58	81.58	324
1714371300	81.22	-0.04	-0.05	81.22	81.22	81.22	109
1714112100	81.26	-1.02	-1.24	80.91	81.26	80.91	1146
1713939300	82.28	0	0.00	82.28	82.28	82.28	0
1713852900	82.28	0.22	0.27	82.28	82.28	82.28	79
1713766500	82.06	-0.58	-0.70	82.06	82.06	82.06	161
1713507300	82.64	0.68	0.83	82.64	82.64	82.64	161
1713420900	81.96	0.18	0.22	81.96	81.96	81.96	142
1713334500	81.78	-0.34	-0.41	81.78	81.78	81.78	60
1713248100	82.12	-0.37	-0.45	82.12	82.12	82.12	223
1713161700	82.49	0.31	0.38	82.49	82.49	82.49	147
1712902500	82.18	-0.23	-0.28	82.18	82.18	82.18	488
1712816100	82.41	-0.72	-0.87	82.41	82.41	82.41	409
1712729700	83.13	0.57	0.69	83.13	83.13	83.13	136
1712643300	82.56	-0.48	-0.58	82.56	82.56	82.56	116
1712553300	83.04	0	0.00	83.04	83.04	83.04	0
1712294100	83.04	-0.28	-0.34	83.04	83.04	83.04	3608
1712207700	83.32	0.36	0.43	83.32	83.32	83.32	1383
1712121300	82.96	-0.21	-0.25	82.96	82.96	82.96	142
1712034900	83.17	-0.74	-0.88	83.17	83.17	83.17	50

Australian Government

Credit Agricole CIB Fina...

Leonteq Securities

Malayan Banking (PK)

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions