GQG Partners Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.730	2.740	2.690	2.730	2.165	1,347,300
2024-08-30	2.710	2.750	2.685	2.740	2.172	2,091,145
2024-08-29	2.700	2.730	2.660	2.720	2.157	940,819
2024-08-28	2.760	2.800	2.720	2.730	2.165	2,984,594
2024-08-27	2.770	2.780	2.720	2.770	2.196	953,300
2024-08-26	2.780	2.790	2.720	2.780	2.204	2,277,647
2024-08-23	2.700	2.730	2.660	2.730	2.165	1,948,923
2024-08-22	2.710	2.725	2.670	2.710	2.149	1,261,913
2024-08-21	2.680	2.715	2.640	2.710	2.149	1,288,996
2024-08-20	2.700	2.730	2.640	2.710	2.109	4,045,100
2024-08-19	2.770	2.780	2.620	2.690	2.093	7,685,117
2024-08-16	2.930	2.970	2.680	2.770	2.156	8,374,302
2024-08-15	2.750	2.870	2.750	2.850	2.218	5,456,696
2024-08-14	2.750	2.815	2.700	2.720	2.117	2,818,628
2024-08-13	2.650	2.715	2.650	2.680	2.086	3,045,886
2024-08-12	2.630	2.660	2.570	2.620	2.039	2,648,631
2024-08-09	2.670	2.690	2.610	2.620	2.039	3,695,601
2024-08-08	2.670	2.670	2.520	2.580	2.008	3,194,250
2024-08-07	2.700	2.705	2.630	2.680	2.086	4,257,042
2024-08-06	2.600	2.730	2.560	2.600	2.023	4,347,318
2024-08-05	2.780	2.780	2.520	2.590	2.016	6,106,881
2024-08-02	2.900	2.905	2.800	2.840	2.210	2,855,914
2024-08-01	2.990	3.020	2.940	2.950	2.296	2,122,025
2024-07-31	2.910	2.980	2.910	2.970	2.311	3,015,402
2024-07-30	2.960	2.990	2.920	2.920	2.272	2,493,214
2024-07-29	3.000	3.020	2.935	2.950	2.296	1,841,985
2024-07-26	2.970	2.990	2.920	2.940	2.288	902,628
2024-07-25	3.000	3.000	2.920	2.940	2.288	1,945,918
2024-07-24	2.980	3.110	2.975	3.090	2.405	3,284,368
2024-07-23	2.900	2.950	2.895	2.950	2.296	1,952,324
2024-07-22	2.850	2.880	2.830	2.860	2.226	1,212,819
2024-07-19	2.820	2.880	2.760	2.880	2.241	3,074,715
2024-07-18	2.970	2.970	2.830	2.850	2.218	2,711,718
2024-07-17	3.010	3.050	2.920	3.010	2.342	3,262,805
2024-07-16	2.920	2.980	2.905	2.980	2.319	5,666,071
2024-07-15	2.910	2.930	2.850	2.920	2.272	1,396,181
2024-07-12	2.880	2.900	2.830	2.900	2.257	1,559,875
2024-07-11	2.900	2.900	2.830	2.870	2.233	1,869,019
2024-07-10	2.890	2.905	2.855	2.880	2.241	1,467,234
2024-07-09	2.890	2.950	2.830	2.900	2.257	2,001,628
2024-07-08	3.020	3.040	2.850	2.850	2.218	2,591,947
2024-07-05	3.000	3.055	2.890	2.950	2.296	2,368,132
2024-07-04	2.870	3.010	2.860	3.000	2.335	2,237,544
2024-07-03	2.890	2.930	2.845	2.850	2.218	6,302,703
2024-07-02	2.790	2.830	2.730	2.800	2.179	1,589,038
2024-07-01	2.840	2.850	2.790	2.800	2.179	1,159,581
2024-06-28	2.800	2.840	2.760	2.830	2.202	1,662,322
2024-06-27	2.740	2.790	2.720	2.780	2.163	9,702,346
2024-06-26	2.670	2.750	2.660	2.750	2.140	2,621,349
2024-06-25	2.730	2.730	2.630	2.660	2.070	1,330,630
2024-06-24	2.740	2.780	2.700	2.720	2.117	1,265,214
2024-06-21	2.720	2.755	2.690	2.740	2.132	2,076,778
2024-06-20	2.800	2.800	2.740	2.750	2.140	1,442,252
2024-06-19	2.760	2.790	2.720	2.780	2.163	1,637,090
2024-06-18	2.700	2.780	2.680	2.730	2.125	2,210,544
2024-06-17	2.740	2.740	2.620	2.690	2.093	10,376,869
2024-06-14	2.740	2.780	2.690	2.760	2.148	4,668,855
2024-06-13	2.680	2.730	2.670	2.710	2.109	1,411,807
2024-06-12	2.640	2.670	2.610	2.630	2.047	1,188,056
2024-06-11	2.680	2.680	2.590	2.650	2.062	7,056,260

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-20	0.0467 USD
2026-08-26	0.0508 USD
2026-05-19	0.0488 USD
2026-02-18	0.0510 USD
2025-10-21	0.0568 USD
2025-08-28	0.0550 USD
2025-05-14	0.0587 USD
2025-02-19	0.0603 USD
2024-11-12	0.0530 USD
2024-08-21	0.0501 USD
2024-05-08	0.0463 USD
2024-02-21	0.0394 USD
2023-10-25	0.0353 USD
2023-08-22	0.0338 USD
2023-05-19	0.0298 USD
2023-02-22	0.0281 USD
2022-10-21	0.0270 USD
2022-08-16	0.0295 USD
2022-05-24	0.0293 USD
2022-03-02	0.0210 USD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.