GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.275	1.325	1.260	1.325	0.873	1,102,520
2022-07-13	1.260	1.285	1.233	1.265	0.834	4,136,978
2022-07-12	1.260	1.275	1.233	1.250	0.824	1,426,298
2022-07-11	1.295	1.315	1.250	1.250	0.824	856,340
2022-07-08	1.330	1.370	1.285	1.285	0.847	3,303,385
2022-07-07	1.380	1.380	1.330	1.340	0.883	872,448
2022-07-06	1.345	1.400	1.335	1.340	0.883	1,218,482
2022-07-05	1.445	1.445	1.355	1.360	0.896	1,071,275
2022-07-04	1.410	1.430	1.385	1.430	0.943	517,045
2022-07-01	1.495	1.495	1.400	1.400	0.923	1,107,817
2022-06-30	1.415	1.495	1.415	1.460	0.962	1,204,291
2022-06-29	1.465	1.480	1.425	1.460	0.962	552,809
2022-06-28	1.405	1.465	1.390	1.465	0.966	1,885,716
2022-06-27	1.415	1.440	1.380	1.385	0.913	1,375,929
2022-06-24	1.420	1.450	1.375	1.410	0.929	2,235,943
2022-06-23	1.465	1.480	1.380	1.380	0.910	3,872,872
2022-06-22	1.475	1.500	1.440	1.445	0.953	2,366,658
2022-06-21	1.480	1.500	1.450	1.470	0.969	1,779,758
2022-06-20	1.520	1.535	1.465	1.490	0.982	1,779,303
2022-06-17	1.630	1.630	1.550	1.550	1.022	25,082,417
2022-06-16	1.625	1.675	1.588	1.640	1.081	2,580,234
2022-06-15	1.630	1.645	1.580	1.580	1.041	4,105,655
2022-06-14	1.640	1.650	1.555	1.630	1.074	4,202,792
2022-06-10	1.705	1.735	1.675	1.715	1.130	1,528,836
2022-06-09	1.660	1.750	1.660	1.735	1.144	1,653,726
2022-06-08	1.610	1.715	1.610	1.675	1.104	2,062,842
2022-06-07	1.670	1.680	1.610	1.625	1.071	915,429
2022-06-06	1.630	1.665	1.625	1.645	1.084	1,526,875
2022-06-03	1.625	1.650	1.595	1.650	1.088	856,499
2022-06-02	1.625	1.625	1.570	1.605	1.058	1,185,968
2022-06-01	1.665	1.685	1.595	1.605	1.058	1,528,123
2022-05-31	1.640	1.690	1.615	1.665	1.098	582,402
2022-05-30	1.650	1.670	1.630	1.640	1.081	862,457
2022-05-27	1.680	1.695	1.615	1.620	1.068	814,753
2022-05-26	1.600	1.680	1.590	1.600	1.055	1,443,518
2022-05-25	1.540	1.630	1.525	1.605	1.058	2,411,609
2022-05-24	1.545	1.565	1.490	1.510	0.995	784,016
2022-05-23	1.440	1.550	1.435	1.540	0.996	4,108,261
2022-05-20	1.455	1.455	1.415	1.425	0.921	1,322,164
2022-05-19	1.390	1.435	1.380	1.410	0.912	1,226,139
2022-05-18	1.490	1.490	1.390	1.415	0.915	1,911,943
2022-05-17	1.413	1.435	1.375	1.410	0.912	743,853
2022-05-16	1.450	1.490	1.380	1.380	0.892	908,824
2022-05-13	1.395	1.448	1.395	1.440	0.931	731,385
2022-05-12	1.465	1.465	1.370	1.380	0.892	496,135
2022-05-11	1.425	1.480	1.425	1.470	0.951	1,785,308
2022-05-10	1.350	1.430	1.335	1.420	0.918	930,966
2022-05-09	1.450	1.460	1.360	1.370	0.886	1,067,622
2022-05-06	1.450	1.480	1.435	1.460	0.944	713,306
2022-05-05	1.480	1.500	1.420	1.500	0.970	620,971
2022-05-04	1.490	1.500	1.460	1.480	0.957	2,963,914
2022-05-03	1.390	1.460	1.390	1.450	0.938	384,115
2022-05-02	1.400	1.420	1.385	1.390	0.899	475,536
2022-04-29	1.400	1.460	1.380	1.450	0.938	1,674,373
2022-04-28	1.410	1.455	1.380	1.380	0.892	1,759,136
2022-04-27	1.450	1.455	1.405	1.415	0.915	915,313
2022-04-26	1.470	1.485	1.440	1.450	0.938	242,850
2022-04-22	1.515	1.515	1.450	1.460	0.944	641,367
2022-04-21	1.565	1.565	1.505	1.510	0.976	867,818
2022-04-20	1.550	1.560	1.515	1.550	1.002	433,431

← NewerPage 19 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.