GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.360	1.385	1.350	1.375	0.981	556,538
2023-06-27	1.365	1.380	1.355	1.365	0.974	701,420
2023-06-26	1.350	1.370	1.340	1.355	0.967	521,120
2023-06-23	1.395	1.405	1.345	1.350	0.963	1,938,340
2023-06-22	1.440	1.440	1.373	1.380	0.985	949,225
2023-06-21	1.445	1.455	1.435	1.445	1.031	275,231
2023-06-20	1.435	1.450	1.415	1.445	1.031	186,842
2023-06-19	1.510	1.510	1.433	1.435	1.024	2,055,422
2023-06-16	1.475	1.505	1.475	1.490	1.063	590,298
2023-06-15	1.480	1.500	1.470	1.475	1.053	783,677
2023-06-14	1.490	1.505	1.465	1.480	1.056	759,071
2023-06-13	1.500	1.545	1.475	1.475	1.053	2,142,033
2023-06-09	1.450	1.485	1.435	1.480	1.056	935,970
2023-06-08	1.430	1.460	1.410	1.460	1.042	1,351,332
2023-06-07	1.400	1.438	1.385	1.435	1.024	992,807
2023-06-06	1.380	1.390	1.350	1.385	0.988	496,336
2023-06-05	1.350	1.390	1.350	1.380	0.985	1,237,810
2023-06-02	1.290	1.335	1.270	1.320	0.942	1,029,786
2023-06-01	1.300	1.310	1.280	1.280	0.913	763,001
2023-05-31	1.350	1.350	1.300	1.300	0.928	919,385
2023-05-30	1.350	1.350	1.325	1.335	0.953	351,000
2023-05-29	1.325	1.350	1.310	1.330	0.949	819,662
2023-05-26	1.335	1.345	1.310	1.310	0.935	609,997
2023-05-25	1.355	1.355	1.320	1.330	0.949	434,533
2023-05-24	1.385	1.385	1.343	1.345	0.960	626,839
2023-05-23	1.350	1.385	1.345	1.370	0.978	759,757
2023-05-22	1.355	1.365	1.350	1.350	0.963	505,928
2023-05-19	1.410	1.410	1.355	1.365	0.974	419,974
2023-05-18	1.430	1.430	1.390	1.390	0.971	900,641
2023-05-17	1.450	1.455	1.410	1.420	0.992	2,369,376
2023-05-16	1.455	1.455	1.430	1.430	0.999	1,007,820
2023-05-15	1.425	1.455	1.410	1.445	1.009	764,351
2023-05-12	1.420	1.435	1.420	1.430	0.999	162,672
2023-05-11	1.410	1.425	1.400	1.425	0.995	2,351,708
2023-05-10	1.425	1.440	1.395	1.405	0.981	3,230,951
2023-05-09	1.425	1.450	1.415	1.425	0.995	878,009
2023-05-08	1.425	1.450	1.403	1.415	0.988	1,590,633
2023-05-05	1.415	1.450	1.410	1.420	0.992	2,552,030
2023-05-04	1.445	1.445	1.400	1.415	0.988	244,800
2023-05-03	1.440	1.453	1.415	1.440	1.006	9,411,762
2023-05-02	1.445	1.460	1.415	1.455	1.016	2,414,401
2023-05-01	1.380	1.420	1.355	1.415	0.988	2,447,034
2023-04-28	1.405	1.405	1.370	1.370	0.957	590,700
2023-04-27	1.380	1.395	1.380	1.380	0.964	2,714,589
2023-04-26	1.425	1.440	1.380	1.380	0.964	844,185
2023-04-24	1.420	1.460	1.410	1.420	0.992	185,248
2023-04-21	1.450	1.470	1.420	1.425	0.995	936,398
2023-04-20	1.435	1.495	1.430	1.480	1.034	2,751,501
2023-04-19	1.450	1.455	1.415	1.435	1.002	363,607
2023-04-18	1.440	1.460	1.420	1.450	1.013	479,204
2023-04-17	1.440	1.460	1.430	1.450	1.013	3,143,839
2023-04-14	1.450	1.480	1.440	1.440	1.006	6,775,975
2023-04-13	1.420	1.450	1.405	1.440	1.006	1,242,553
2023-04-12	1.440	1.440	1.405	1.440	1.006	609,995
2023-04-11	1.420	1.435	1.395	1.400	0.978	653,265
2023-04-06	1.420	1.420	1.360	1.380	0.964	1,133,470
2023-04-05	1.380	1.400	1.350	1.390	0.971	1,292,247
2023-04-04	1.335	1.380	1.330	1.380	0.964	380,585
2023-04-03	1.310	1.350	1.305	1.350	0.943	4,127,623
2023-03-31	1.345	1.345	1.295	1.305	0.911	2,913,764

← NewerPage 15 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.