GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.650	2.690	2.620	2.640	2.054	2,954,592
2024-06-06	2.530	2.590	2.510	2.580	2.008	3,124,804
2024-06-05	2.590	2.590	2.480	2.500	1.946	2,422,715
2024-06-04	2.620	2.640	2.580	2.590	2.016	2,208,325
2024-06-03	2.630	2.630	2.580	2.600	2.023	1,022,570
2024-05-31	2.550	2.620	2.550	2.620	2.039	2,124,955
2024-05-30	2.440	2.540	2.420	2.540	1.977	1,291,449
2024-05-29	2.450	2.480	2.385	2.480	1.930	1,120,895
2024-05-28	2.480	2.480	2.420	2.450	1.907	498,093
2024-05-27	2.500	2.500	2.440	2.490	1.938	820,145
2024-05-24	2.510	2.510	2.450	2.470	1.922	995,529
2024-05-23	2.560	2.600	2.510	2.530	1.969	2,043,693
2024-05-22	2.410	2.550	2.410	2.520	1.961	5,665,447
2024-05-21	2.480	2.550	2.370	2.370	1.844	3,571,533
2024-05-20	2.480	2.500	2.430	2.480	1.930	4,235,433
2024-05-17	2.500	2.520	2.420	2.440	1.899	1,112,861
2024-05-16	2.460	2.520	2.460	2.500	1.946	1,465,745
2024-05-15	2.450	2.470	2.410	2.430	1.891	1,506,771
2024-05-14	2.460	2.470	2.420	2.440	1.899	1,056,986
2024-05-13	2.450	2.480	2.430	2.450	1.907	933,558
2024-05-10	2.490	2.490	2.390	2.440	1.899	596,147
2024-05-09	2.500	2.500	2.430	2.430	1.891	535,615
2024-05-08	2.520	2.520	2.460	2.490	1.938	414,210
2024-05-07	2.520	2.575	2.480	2.510	1.917	3,610,879
2024-05-06	2.500	2.530	2.460	2.500	1.910	1,597,490
2024-05-03	2.360	2.490	2.360	2.480	1.894	2,674,971
2024-05-02	2.320	2.380	2.320	2.350	1.795	1,304,723
2024-05-01	2.270	2.310	2.250	2.310	1.764	5,229,610
2024-04-30	2.390	2.410	2.300	2.300	1.757	1,439,448
2024-04-29	2.430	2.440	2.330	2.350	1.795	1,241,420
2024-04-26	2.400	2.460	2.380	2.400	1.833	3,925,106
2024-04-24	2.360	2.430	2.350	2.380	1.818	5,903,021
2024-04-23	2.270	2.350	2.270	2.350	1.795	9,284,825
2024-04-22	2.290	2.290	2.210	2.270	1.734	2,049,319
2024-04-19	2.350	2.380	2.270	2.300	1.757	1,536,865
2024-04-18	2.320	2.390	2.320	2.390	1.826	853,900
2024-04-17	2.260	2.350	2.230	2.330	1.780	1,286,380
2024-04-16	2.290	2.295	2.255	2.270	1.734	977,823
2024-04-15	2.430	2.430	2.290	2.310	1.764	1,354,893
2024-04-12	2.400	2.445	2.400	2.410	1.841	2,005,422
2024-04-11	2.390	2.415	2.370	2.400	1.833	1,141,336
2024-04-10	2.420	2.430	2.390	2.430	1.856	3,144,007
2024-04-09	2.470	2.480	2.390	2.400	1.833	1,912,245
2024-04-08	2.360	2.560	2.360	2.440	1.864	6,570,451
2024-04-05	2.220	2.300	2.200	2.290	1.749	4,421,799
2024-04-04	2.220	2.220	2.180	2.200	1.680	727,521
2024-04-03	2.220	2.220	2.160	2.220	1.696	836,184
2024-04-02	2.240	2.260	2.210	2.230	1.703	495,196
2024-03-28	2.260	2.260	2.220	2.240	1.711	1,688,557
2024-03-27	2.220	2.260	2.180	2.250	1.719	1,588,379
2024-03-26	2.240	2.240	2.170	2.190	1.673	2,734,937
2024-03-25	2.230	2.270	2.230	2.230	1.703	2,247,408
2024-03-22	2.270	2.270	2.230	2.230	1.703	949,936
2024-03-21	2.240	2.310	2.240	2.250	1.719	2,268,636
2024-03-20	2.110	2.240	2.090	2.240	1.711	2,180,177
2024-03-19	2.090	2.140	2.055	2.110	1.612	3,174,824
2024-03-18	2.080	2.110	2.070	2.080	1.589	1,360,667
2024-03-15	2.090	2.090	2.030	2.070	1.581	2,869,196
2024-03-14	2.110	2.130	2.060	2.090	1.596	1,838,151
2024-03-13	2.100	2.130	2.070	2.100	1.604	1,489,467

← NewerPage 11 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.