GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.130	2.145	2.075	2.090	1.596	5,455,775
2024-03-11	2.190	2.200	2.120	2.140	1.635	2,544,302
2024-03-08	2.200	2.245	2.185	2.200	1.680	121,234,652
2024-03-07	2.300	2.330	2.165	2.240	1.711	2,197,930
2024-03-06	2.210	2.210	2.120	2.180	1.665	2,048,960
2024-03-05	2.250	2.250	2.165	2.200	1.680	2,945,853
2024-03-04	2.270	2.310	2.220	2.240	1.711	1,942,825
2024-03-01	2.210	2.280	2.200	2.260	1.726	2,769,695
2024-02-29	2.200	2.220	2.160	2.190	1.673	947,474
2024-02-28	2.230	2.230	2.180	2.200	1.680	714,772
2024-02-27	2.160	2.210	2.130	2.180	1.665	1,696,885
2024-02-26	2.140	2.160	2.110	2.150	1.642	2,634,537
2024-02-23	2.140	2.140	2.080	2.130	1.627	1,754,134
2024-02-22	2.110	2.190	2.090	2.100	1.604	3,197,678
2024-02-21	2.100	2.130	2.070	2.090	1.596	1,491,667
2024-02-20	2.170	2.180	2.100	2.110	1.582	845,742
2024-02-19	2.250	2.260	2.170	2.170	1.627	2,137,771
2024-02-16	2.180	2.340	2.160	2.200	1.649	6,059,443
2024-02-15	2.080	2.150	2.040	2.130	1.597	1,591,968
2024-02-14	2.050	2.065	1.980	2.030	1.522	1,005,560
2024-02-13	2.080	2.110	2.060	2.070	1.552	876,796
2024-02-12	2.140	2.150	2.085	2.100	1.574	538,148
2024-02-09	2.150	2.200	2.080	2.140	1.604	4,039,497
2024-02-08	2.130	2.200	2.110	2.150	1.612	3,375,773
2024-02-07	2.060	2.120	2.020	2.110	1.582	4,534,736
2024-02-06	1.940	1.985	1.890	1.965	1.473	3,569,983
2024-02-05	1.880	1.915	1.855	1.910	1.432	1,324,583
2024-02-02	1.880	1.900	1.850	1.880	1.409	1,521,166
2024-02-01	1.850	1.875	1.835	1.855	1.391	921,940
2024-01-31	1.855	1.890	1.845	1.880	1.409	1,886,179
2024-01-30	1.890	1.890	1.850	1.860	1.394	2,575,158
2024-01-29	1.810	1.885	1.810	1.870	1.402	2,416,108
2024-01-25	1.770	1.803	1.750	1.790	1.342	637,825
2024-01-24	1.760	1.780	1.755	1.775	1.331	844,941
2024-01-23	1.730	1.775	1.720	1.775	1.331	550,170
2024-01-22	1.730	1.740	1.705	1.715	1.286	458,054
2024-01-19	1.740	1.755	1.710	1.710	1.282	799,999
2024-01-18	1.760	1.760	1.720	1.725	1.293	659,731
2024-01-17	1.745	1.760	1.735	1.740	1.304	973,706
2024-01-16	1.765	1.785	1.735	1.755	1.316	1,552,131
2024-01-15	1.785	1.800	1.765	1.780	1.334	296,674
2024-01-12	1.790	1.810	1.758	1.775	1.331	584,547
2024-01-11	1.740	1.810	1.740	1.790	1.342	1,600,468
2024-01-10	1.700	1.750	1.690	1.750	1.312	803,477
2024-01-09	1.705	1.705	1.685	1.695	1.271	2,358,399
2024-01-08	1.705	1.710	1.665	1.680	1.259	1,704,853
2024-01-05	1.660	1.670	1.645	1.660	1.244	2,087,451
2024-01-04	1.670	1.670	1.640	1.650	1.237	2,625,137
2024-01-03	1.690	1.695	1.665	1.675	1.256	947,023
2024-01-02	1.710	1.710	1.660	1.690	1.267	391,428
2023-12-29	1.740	1.745	1.700	1.705	1.278	856,092
2023-12-28	1.730	1.760	1.710	1.735	1.301	731,100
2023-12-27	1.650	1.725	1.650	1.720	1.289	1,641,938
2023-12-22	1.610	1.655	1.600	1.645	1.233	1,406,271
2023-12-21	1.680	1.680	1.580	1.620	1.214	2,222,321
2023-12-20	1.680	1.725	1.665	1.705	1.278	1,756,389
2023-12-19	1.620	1.680	1.610	1.680	1.259	1,957,170
2023-12-18	1.630	1.630	1.585	1.610	1.207	1,071,497
2023-12-15	1.590	1.650	1.590	1.615	1.211	1,766,363
2023-12-14	1.540	1.605	1.530	1.605	1.203	1,629,994

← NewerPage 12 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.