GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.315	1.340	1.305	1.340	0.936	577,618
2023-03-29	1.310	1.330	1.295	1.310	0.915	491,827
2023-03-28	1.255	1.315	1.245	1.315	0.918	651,563
2023-03-27	1.275	1.290	1.235	1.255	0.876	812,286
2023-03-24	1.280	1.300	1.250	1.270	0.887	588,713
2023-03-23	1.280	1.305	1.265	1.280	0.894	902,262
2023-03-22	1.330	1.340	1.280	1.285	0.897	2,135,753
2023-03-21	1.370	1.370	1.315	1.320	0.922	812,774
2023-03-20	1.430	1.430	1.350	1.350	0.943	431,582
2023-03-17	1.405	1.455	1.370	1.405	0.981	2,617,905
2023-03-16	1.430	1.455	1.405	1.405	0.981	665,227
2023-03-15	1.420	1.470	1.420	1.445	1.009	292,707
2023-03-14	1.490	1.490	1.400	1.410	0.985	570,956
2023-03-13	1.485	1.490	1.450	1.455	1.016	813,168
2023-03-10	1.470	1.530	1.470	1.510	1.054	563,554
2023-03-09	1.490	1.515	1.480	1.500	1.048	357,199
2023-03-08	1.470	1.490	1.460	1.485	1.037	800,160
2023-03-07	1.475	1.485	1.460	1.485	1.037	199,370
2023-03-06	1.485	1.495	1.460	1.465	1.023	516,942
2023-03-03	1.475	1.475	1.430	1.445	1.009	1,242,962
2023-03-02	1.530	1.550	1.465	1.490	1.041	873,104
2023-03-01	1.495	1.530	1.470	1.505	1.051	576,631
2023-02-28	1.465	1.490	1.455	1.485	1.037	393,491
2023-02-27	1.470	1.470	1.435	1.455	1.016	383,448
2023-02-24	1.475	1.475	1.425	1.470	1.027	716,961
2023-02-23	1.430	1.470	1.420	1.450	1.013	300,924
2023-02-22	1.440	1.450	1.400	1.440	1.006	415,561
2023-02-21	1.460	1.470	1.435	1.445	0.989	322,165
2023-02-20	1.390	1.450	1.390	1.445	0.989	764,881
2023-02-17	1.450	1.478	1.365	1.380	0.945	1,411,081
2023-02-16	1.480	1.480	1.440	1.445	0.989	447,127
2023-02-15	1.475	1.505	1.470	1.505	1.031	209,171
2023-02-14	1.445	1.495	1.445	1.480	1.013	259,446
2023-02-13	1.450	1.483	1.420	1.465	1.003	1,049,095
2023-02-10	1.485	1.495	1.438	1.460	1.000	716,092
2023-02-09	1.515	1.540	1.485	1.485	1.017	1,056,324
2023-02-08	1.535	1.535	1.490	1.515	1.037	1,295,908
2023-02-07	1.550	1.570	1.520	1.535	1.051	699,466
2023-02-06	1.565	1.565	1.520	1.540	1.055	726,018
2023-02-03	1.540	1.565	1.510	1.545	1.058	1,029,545
2023-02-02	1.530	1.560	1.520	1.530	1.048	842,958
2023-02-01	1.530	1.550	1.520	1.540	1.055	339,126
2023-01-31	1.560	1.575	1.495	1.510	1.034	918,122
2023-01-30	1.570	1.610	1.550	1.580	1.082	1,501,556
2023-01-27	1.550	1.585	1.550	1.555	1.065	1,283,343
2023-01-25	1.505	1.555	1.505	1.550	1.061	659,421
2023-01-24	1.520	1.520	1.490	1.510	1.034	1,198,316
2023-01-23	1.520	1.530	1.500	1.525	1.044	255,608
2023-01-20	1.520	1.525	1.505	1.520	1.041	124,383
2023-01-19	1.570	1.570	1.530	1.530	1.048	429,347
2023-01-18	1.560	1.650	1.560	1.580	1.082	990,951
2023-01-17	1.590	1.590	1.548	1.550	1.061	13,780,897
2023-01-16	1.545	1.590	1.525	1.590	1.089	607,001
2023-01-13	1.495	1.550	1.485	1.550	1.061	647,615
2023-01-12	1.500	1.510	1.493	1.500	1.027	199,138
2023-01-11	1.490	1.520	1.490	1.500	1.027	216,199
2023-01-10	1.500	1.525	1.470	1.470	1.007	332,169
2023-01-09	1.430	1.495	1.430	1.495	1.024	396,584
2023-01-06	1.410	1.425	1.410	1.415	0.969	122,831
2023-01-05	1.410	1.440	1.410	1.425	0.976	179,631

← NewerPage 16 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.