GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.550	1.550	1.500	1.545	1.037	259,094
2022-10-06	1.565	1.600	1.560	1.595	1.070	186,144
2022-10-05	1.600	1.615	1.560	1.600	1.074	386,753
2022-10-04	1.445	1.550	1.445	1.550	1.040	340,880
2022-10-03	1.475	1.480	1.440	1.445	0.970	479,447
2022-09-30	1.495	1.530	1.475	1.495	1.003	697,137
2022-09-29	1.465	1.545	1.455	1.525	1.023	541,098
2022-09-28	1.420	1.470	1.410	1.445	0.970	380,042
2022-09-27	1.455	1.470	1.420	1.440	0.966	538,813
2022-09-26	1.480	1.495	1.430	1.450	0.973	429,313
2022-09-23	1.505	1.525	1.495	1.525	1.023	714,588
2022-09-21	1.500	1.525	1.460	1.505	1.010	915,415
2022-09-20	1.590	1.615	1.505	1.515	1.016	2,720,506
2022-09-19	1.610	1.645	1.580	1.600	1.074	1,254,901
2022-09-16	1.610	1.650	1.565	1.650	1.107	1,251,704
2022-09-15	1.575	1.630	1.575	1.585	1.063	590,935
2022-09-14	1.585	1.585	1.500	1.575	1.057	1,871,784
2022-09-13	1.630	1.630	1.595	1.605	1.077	812,391
2022-09-12	1.600	1.640	1.570	1.620	1.087	1,813,941
2022-09-09	1.570	1.620	1.570	1.600	1.074	1,033,009
2022-09-08	1.520	1.555	1.500	1.550	1.040	1,244,469
2022-09-07	1.510	1.520	1.465	1.510	1.013	827,175
2022-09-06	1.505	1.530	1.490	1.525	1.023	923,683
2022-09-05	1.615	1.615	1.480	1.520	1.020	798,054
2022-09-02	1.580	1.610	1.545	1.560	1.047	374,654
2022-09-01	1.650	1.650	1.565	1.575	1.057	579,618
2022-08-31	1.555	1.655	1.535	1.610	1.080	965,198
2022-08-30	1.555	1.608	1.530	1.560	1.047	606,201
2022-08-29	1.630	1.630	1.510	1.560	1.047	1,351,163
2022-08-26	1.670	1.710	1.650	1.700	1.141	1,006,776
2022-08-25	1.620	1.665	1.610	1.640	1.100	452,175
2022-08-24	1.630	1.640	1.610	1.625	1.090	446,915
2022-08-23	1.620	1.650	1.615	1.625	1.090	449,608
2022-08-22	1.600	1.630	1.575	1.620	1.087	662,810
2022-08-19	1.630	1.630	1.575	1.600	1.074	333,940
2022-08-18	1.610	1.628	1.575	1.575	1.057	693,843
2022-08-17	1.645	1.665	1.630	1.650	1.107	676,226
2022-08-16	1.655	1.675	1.605	1.640	1.100	478,751
2022-08-15	1.700	1.730	1.645	1.680	1.107	2,434,412
2022-08-12	1.620	1.670	1.595	1.655	1.091	2,799,080
2022-08-11	1.540	1.610	1.540	1.610	1.061	980,898
2022-08-10	1.595	1.595	1.510	1.535	1.012	1,368,456
2022-08-09	1.590	1.630	1.575	1.580	1.041	1,502,909
2022-08-08	1.550	1.590	1.505	1.570	1.035	2,480,189
2022-08-05	1.530	1.550	1.500	1.540	1.015	1,761,504
2022-08-04	1.540	1.540	1.515	1.520	1.002	1,317,321
2022-08-03	1.530	1.545	1.515	1.520	1.002	220,542
2022-08-02	1.450	1.535	1.450	1.495	0.985	372,326
2022-08-01	1.455	1.480	1.435	1.460	0.962	333,591
2022-07-29	1.450	1.485	1.430	1.445	0.953	1,034,287
2022-07-28	1.420	1.473	1.420	1.450	0.956	925,872
2022-07-27	1.410	1.470	1.410	1.450	0.956	401,906
2022-07-26	1.460	1.485	1.405	1.480	0.976	533,507
2022-07-25	1.490	1.490	1.440	1.465	0.966	966,471
2022-07-22	1.530	1.530	1.465	1.465	0.966	743,878
2022-07-21	1.555	1.560	1.485	1.500	0.989	352,449
2022-07-20	1.425	1.520	1.390	1.500	0.989	1,418,999
2022-07-19	1.380	1.410	1.350	1.400	0.923	723,739
2022-07-18	1.360	1.380	1.335	1.340	0.883	584,668
2022-07-15	1.345	1.345	1.260	1.325	0.873	874,340

← NewerPage 18 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.