GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.520	1.520	1.480	1.490	1.117	773,176
2023-12-12	1.500	1.520	1.485	1.485	1.113	951,953
2023-12-11	1.520	1.530	1.490	1.495	1.121	1,329,032
2023-12-08	1.530	1.538	1.480	1.520	1.139	796,870
2023-12-07	1.495	1.535	1.490	1.535	1.151	1,095,587
2023-12-06	1.455	1.475	1.435	1.475	1.106	434,618
2023-12-05	1.465	1.465	1.435	1.445	1.083	1,677,474
2023-12-04	1.490	1.490	1.450	1.460	1.094	511,558
2023-12-01	1.510	1.510	1.460	1.470	1.102	528,266
2023-11-30	1.490	1.510	1.475	1.510	1.132	370,481
2023-11-29	1.470	1.490	1.435	1.480	1.109	724,841
2023-11-28	1.440	1.440	1.395	1.435	1.076	759,215
2023-11-27	1.430	1.430	1.390	1.400	1.049	1,471,093
2023-11-24	1.430	1.430	1.395	1.400	1.049	299,968
2023-11-23	1.450	1.465	1.410	1.415	1.061	899,305
2023-11-22	1.490	1.490	1.415	1.440	1.079	1,322,422
2023-11-21	1.470	1.493	1.460	1.490	1.117	1,603,482
2023-11-20	1.480	1.490	1.455	1.470	1.102	1,088,709
2023-11-17	1.380	1.490	1.380	1.475	1.106	4,212,799
2023-11-16	1.420	1.435	1.370	1.380	1.034	1,011,094
2023-11-15	1.340	1.340	1.340	1.340	1.004	0
2023-11-14	1.310	1.345	1.305	1.340	1.004	1,025,414
2023-11-13	1.325	1.330	1.303	1.315	0.986	1,042,475
2023-11-10	1.310	1.330	1.300	1.320	0.989	751,655
2023-11-09	1.345	1.345	1.290	1.305	0.978	1,317,344
2023-11-08	1.350	1.355	1.325	1.335	1.001	884,929
2023-11-07	1.370	1.385	1.325	1.350	1.012	1,053,810
2023-11-06	1.380	1.395	1.360	1.375	1.031	1,480,274
2023-11-03	1.360	1.375	1.345	1.370	1.027	1,982,208
2023-11-02	1.365	1.370	1.330	1.340	1.004	1,961,919
2023-11-01	1.310	1.310	1.285	1.310	0.982	1,065,534
2023-10-31	1.330	1.380	1.300	1.300	0.974	1,317,251
2023-10-30	1.330	1.330	1.300	1.310	0.982	615,892
2023-10-27	1.385	1.385	1.315	1.330	0.997	409,939
2023-10-26	1.330	1.365	1.300	1.335	1.001	940,734
2023-10-25	1.365	1.365	1.330	1.330	0.997	13,964,785
2023-10-24	1.370	1.375	1.350	1.365	0.997	638,976
2023-10-23	1.350	1.380	1.340	1.360	0.993	364,544
2023-10-20	1.350	1.395	1.325	1.350	0.986	929,765
2023-10-19	1.400	1.400	1.350	1.350	0.986	715,235
2023-10-18	1.415	1.415	1.370	1.400	1.022	681,982
2023-10-17	1.385	1.400	1.385	1.390	1.015	599,379
2023-10-16	1.415	1.415	1.380	1.400	1.022	624,406
2023-10-13	1.470	1.470	1.390	1.400	1.022	1,694,361
2023-10-12	1.470	1.470	1.435	1.450	1.059	5,116,163
2023-10-11	1.430	1.460	1.405	1.460	1.066	1,611,875
2023-10-10	1.390	1.413	1.390	1.405	1.026	949,788
2023-10-09	1.380	1.395	1.370	1.390	1.015	958,522
2023-10-06	1.345	1.375	1.320	1.360	0.993	18,423,828
2023-10-05	1.330	1.350	1.290	1.320	0.964	13,463,737
2023-10-04	1.350	1.350	1.300	1.310	0.957	1,184,832
2023-10-03	1.360	1.360	1.335	1.340	0.978	1,866,980
2023-10-02	1.390	1.390	1.345	1.370	1.000	787,392
2023-09-29	1.370	1.405	1.365	1.375	1.004	802,537
2023-09-28	1.430	1.430	1.365	1.370	1.000	1,359,419
2023-09-27	1.445	1.445	1.420	1.430	1.044	500,205
2023-09-26	1.455	1.485	1.440	1.445	1.055	552,402
2023-09-25	1.480	1.485	1.455	1.465	1.070	714,376
2023-09-22	1.450	1.475	1.420	1.465	1.070	812,317
2023-09-21	1.470	1.470	1.440	1.460	1.066	1,210,141

← NewerPage 13 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.