GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.370	1.370	1.345	1.350	1.304	2,068,883
2026-07-23	1.355	1.370	1.345	1.360	1.314	2,205,634
2026-07-22	1.350	1.360	1.335	1.340	1.294	2,717,932
2026-07-21	1.390	1.390	1.340	1.345	1.299	3,120,225
2026-07-20	1.420	1.420	1.375	1.380	1.333	1,512,177
2026-07-17	1.380	1.420	1.370	1.395	1.347	3,290,354
2026-07-16	1.365	1.380	1.350	1.375	1.328	2,734,901
2026-07-15	1.385	1.395	1.340	1.360	1.314	5,431,227
2026-07-14	1.440	1.455	1.395	1.400	1.352	5,660,059
2026-07-13	1.350	1.440	1.350	1.435	1.386	3,671,881
2026-07-10	1.450	1.455	1.425	1.440	1.391	3,198,295
2026-07-09	1.420	1.450	1.410	1.435	1.386	3,206,488
2026-07-08	1.435	1.435	1.390	1.430	1.381	5,402,116
2026-07-07	1.450	1.455	1.428	1.440	1.391	3,597,058
2026-07-06	1.455	1.470	1.440	1.450	1.401	2,484,667
2026-07-03	1.470	1.485	1.450	1.470	1.420	3,460,375
2026-07-02	1.445	1.475	1.430	1.465	1.415	2,208,822
2026-07-01	1.455	1.460	1.435	1.445	1.396	3,422,065
2026-06-30	1.450	1.460	1.435	1.445	1.396	3,306,616
2026-06-29	1.450	1.475	1.425	1.445	1.396	5,062,579
2026-06-26	1.520	1.520	1.450	1.460	1.410	3,198,894
2026-06-25	1.530	1.530	1.490	1.505	1.454	3,282,069
2026-06-24	1.490	1.510	1.475	1.500	1.449	3,405,788
2026-06-23	1.490	1.495	1.440	1.480	1.430	18,597,232
2026-06-22	1.470	1.490	1.455	1.490	1.439	4,500,447
2026-06-19	1.475	1.475	1.435	1.470	1.420	6,646,160
2026-06-18	1.460	1.480	1.440	1.460	1.410	3,837,456
2026-06-17	1.450	1.490	1.435	1.460	1.410	16,370,406
2026-06-16	1.440	1.455	1.425	1.445	1.396	3,239,709
2026-06-15	1.495	1.495	1.433	1.440	1.391	5,966,408
2026-06-12	1.460	1.495	1.455	1.470	1.420	3,081,592
2026-06-11	1.450	1.460	1.430	1.460	1.410	4,314,499
2026-06-10	1.440	1.475	1.390	1.450	1.401	6,693,507
2026-06-09	1.390	1.470	1.388	1.455	1.405	18,862,374
2026-06-05	1.405	1.420	1.385	1.390	1.343	2,471,774
2026-06-04	1.405	1.405	1.370	1.405	1.357	3,633,044
2026-06-03	1.420	1.425	1.390	1.395	1.347	6,035,275
2026-06-02	1.430	1.430	1.393	1.415	1.367	7,524,569
2026-06-01	1.460	1.460	1.423	1.430	1.381	6,270,221
2026-05-29	1.460	1.463	1.430	1.445	1.396	5,824,469
2026-05-28	1.460	1.475	1.445	1.455	1.405	3,540,692
2026-05-27	1.470	1.485	1.440	1.460	1.410	4,438,308
2026-05-26	1.515	1.515	1.445	1.460	1.410	16,443,886
2026-05-25	1.550	1.550	1.485	1.500	1.449	5,252,826
2026-05-22	1.580	1.595	1.535	1.540	1.488	2,371,198
2026-05-21	1.610	1.630	1.555	1.575	1.521	2,808,071
2026-05-20	1.570	1.620	1.565	1.600	1.545	25,773,200
2026-05-19	1.550	1.575	1.550	1.565	1.512	2,812,934
2026-05-18	1.620	1.620	1.565	1.585	1.484	6,026,918
2026-05-15	1.625	1.630	1.595	1.605	1.503	2,330,374
2026-05-14	1.630	1.630	1.590	1.605	1.503	2,544,369
2026-05-13	1.575	1.650	1.550	1.630	1.526	4,939,808
2026-05-12	1.615	1.623	1.543	1.555	1.456	8,200,282
2026-05-11	1.630	1.640	1.543	1.570	1.470	7,417,484
2026-05-08	1.700	1.705	1.630	1.630	1.526	2,720,581
2026-05-07	1.670	1.700	1.663	1.700	1.592	1,912,942
2026-05-06	1.655	1.690	1.635	1.685	1.577	2,122,401
2026-05-05	1.680	1.690	1.645	1.645	1.540	2,539,551
2026-05-04	1.680	1.683	1.655	1.680	1.573	2,831,802
2026-05-01	1.660	1.675	1.645	1.665	1.559	4,257,091

← NewerPage 2 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.