GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.395	1.450	1.390	1.435	0.983	504,465
2023-01-03	1.380	1.390	1.380	1.380	0.945	206,064
2022-12-30	1.400	1.400	1.380	1.395	0.955	74,636
2022-12-29	1.400	1.400	1.365	1.370	0.938	134,929
2022-12-28	1.390	1.390	1.350	1.385	0.948	80,889
2022-12-23	1.390	1.390	1.335	1.380	0.945	701,880
2022-12-22	1.355	1.400	1.355	1.390	0.952	627,462
2022-12-21	1.375	1.375	1.345	1.355	0.928	273,804
2022-12-20	1.350	1.365	1.335	1.340	0.918	785,424
2022-12-19	1.390	1.390	1.350	1.350	0.924	377,854
2022-12-16	1.380	1.400	1.360	1.375	0.942	430,422
2022-12-15	1.395	1.400	1.380	1.385	0.948	103,963
2022-12-14	1.380	1.390	1.365	1.365	0.935	2,458,311
2022-12-13	1.405	1.435	1.370	1.370	0.938	621,673
2022-12-12	1.430	1.430	1.385	1.405	0.962	304,830
2022-12-09	1.435	1.445	1.430	1.440	0.986	231,187
2022-12-08	1.460	1.460	1.420	1.430	0.979	333,382
2022-12-07	1.480	1.480	1.430	1.450	0.993	823,449
2022-12-06	1.430	1.450	1.405	1.430	0.979	696,071
2022-12-05	1.480	1.485	1.435	1.440	0.986	1,024,172
2022-12-02	1.510	1.510	1.470	1.470	1.007	250,783
2022-12-01	1.500	1.525	1.485	1.515	1.037	158,921
2022-11-30	1.530	1.530	1.475	1.480	1.013	497,176
2022-11-29	1.500	1.550	1.495	1.530	1.048	389,554
2022-11-28	1.525	1.540	1.515	1.520	1.041	183,404
2022-11-25	1.545	1.545	1.485	1.525	1.044	526,883
2022-11-24	1.530	1.545	1.500	1.520	1.041	268,065
2022-11-23	1.570	1.570	1.520	1.520	1.041	654,878
2022-11-22	1.510	1.570	1.500	1.570	1.075	342,763
2022-11-21	1.520	1.560	1.510	1.520	1.041	833,653
2022-11-18	1.480	1.525	1.445	1.515	1.037	449,048
2022-11-17	1.450	1.505	1.430	1.470	1.007	835,928
2022-11-16	1.480	1.490	1.440	1.445	0.989	520,075
2022-11-15	1.510	1.530	1.470	1.485	1.017	591,489
2022-11-14	1.500	1.565	1.495	1.530	1.048	1,246,992
2022-11-11	1.520	1.610	1.475	1.495	1.024	1,869,872
2022-11-10	1.445	1.460	1.425	1.430	0.979	639,855
2022-11-09	1.510	1.510	1.435	1.450	0.993	836,686
2022-11-08	1.485	1.535	1.460	1.500	1.027	602,955
2022-11-07	1.420	1.480	1.420	1.440	0.986	633,774
2022-11-04	1.415	1.490	1.410	1.470	1.007	657,368
2022-11-03	1.410	1.413	1.370	1.370	0.938	290,340
2022-11-02	1.440	1.465	1.433	1.440	0.986	346,847
2022-11-01	1.445	1.485	1.435	1.435	0.983	461,479
2022-10-31	1.400	1.460	1.365	1.440	0.986	762,183
2022-10-28	1.400	1.400	1.345	1.365	0.935	223,169
2022-10-27	1.370	1.385	1.350	1.380	0.945	386,677
2022-10-26	1.390	1.390	1.350	1.360	0.931	212,759
2022-10-25	1.330	1.360	1.320	1.355	0.928	529,580
2022-10-24	1.350	1.350	1.310	1.320	0.904	334,223
2022-10-21	1.340	1.340	1.305	1.325	0.907	945,376
2022-10-20	1.390	1.390	1.313	1.340	0.899	1,170,914
2022-10-19	1.435	1.445	1.385	1.390	0.933	1,009,177
2022-10-18	1.400	1.440	1.390	1.430	0.959	408,103
2022-10-17	1.445	1.445	1.365	1.380	0.926	819,821
2022-10-14	1.435	1.485	1.435	1.435	0.963	488,081
2022-10-13	1.440	1.485	1.400	1.430	0.959	1,173,865
2022-10-12	1.460	1.480	1.425	1.455	0.976	664,727
2022-10-11	1.435	1.475	1.415	1.460	0.980	635,266
2022-10-10	1.510	1.520	1.430	1.435	0.963	790,424

← NewerPage 17 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.