GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.550	1.560	1.515	1.550	1.002	433,431
2022-04-19	1.535	1.560	1.515	1.550	1.002	441,032
2022-04-14	1.560	1.560	1.515	1.535	0.993	615,575
2022-04-13	1.540	1.575	1.520	1.550	1.002	1,518,881
2022-04-12	1.520	1.555	1.485	1.485	0.960	1,012,026
2022-04-11	1.520	1.545	1.480	1.545	0.999	817,536
2022-04-08	1.550	1.550	1.475	1.515	0.980	1,074,677
2022-04-07	1.430	1.530	1.410	1.530	0.989	2,048,392
2022-04-06	1.425	1.430	1.380	1.395	0.902	634,883
2022-04-05	1.400	1.450	1.375	1.450	0.938	592,843
2022-04-04	1.400	1.400	1.350	1.385	0.896	1,141,384
2022-04-01	1.410	1.410	1.340	1.375	0.889	619,584
2022-03-31	1.390	1.395	1.365	1.390	0.899	481,870
2022-03-30	1.410	1.455	1.390	1.400	0.905	2,003,200
2022-03-29	1.375	1.425	1.360	1.410	0.912	2,741,310
2022-03-28	1.360	1.380	1.340	1.360	0.879	207,120
2022-03-25	1.350	1.395	1.345	1.380	0.892	476,941
2022-03-24	1.370	1.385	1.335	1.335	0.863	1,643,154
2022-03-23	1.390	1.410	1.380	1.390	0.899	3,804,914
2022-03-22	1.450	1.455	1.375	1.390	0.899	6,029,906
2022-03-21	1.450	1.490	1.435	1.440	0.931	1,218,834
2022-03-18	1.490	1.490	1.415	1.420	0.918	1,576,318
2022-03-17	1.450	1.485	1.430	1.470	0.951	1,800,567
2022-03-16	1.385	1.425	1.360	1.415	0.915	4,882,814
2022-03-15	1.330	1.400	1.325	1.360	0.879	15,685,305
2022-03-14	1.295	1.350	1.270	1.350	0.873	2,105,764
2022-03-11	1.240	1.290	1.210	1.275	0.824	1,825,978
2022-03-10	1.200	1.250	1.180	1.230	0.795	23,368,854
2022-03-09	1.200	1.200	1.123	1.150	0.744	20,829,012
2022-03-08	1.225	1.235	1.148	1.190	0.770	4,050,855
2022-03-07	1.320	1.325	1.205	1.245	0.805	2,621,521
2022-03-04	1.400	1.405	1.305	1.320	0.854	2,719,946
2022-03-03	1.445	1.448	1.390	1.390	0.899	2,114,360
2022-03-02	1.460	1.460	1.380	1.420	0.918	4,299,150
2022-03-01	1.470	1.470	1.420	1.435	0.914	1,762,136
2022-02-28	1.500	1.510	1.445	1.465	0.933	5,805,563
2022-02-25	1.460	1.505	1.440	1.475	0.940	8,711,383
2022-02-24	1.440	1.440	1.380	1.400	0.892	1,539,405
2022-02-23	1.420	1.505	1.400	1.450	0.924	1,859,452
2022-02-22	1.520	1.520	1.385	1.400	0.892	1,639,199
2022-02-21	1.530	1.530	1.495	1.510	0.962	536,296
2022-02-18	1.525	1.545	1.500	1.525	0.972	2,467,918
2022-02-17	1.585	1.585	1.500	1.525	0.972	243,321
2022-02-16	1.550	1.555	1.520	1.550	0.988	1,437,582
2022-02-15	1.625	1.625	1.500	1.520	0.968	663,288
2022-02-14	1.625	1.650	1.585	1.590	1.013	962,765
2022-02-11	1.700	1.700	1.575	1.650	1.051	1,177,674
2022-02-10	1.700	1.720	1.675	1.700	1.083	1,823,224
2022-02-09	1.730	1.730	1.650	1.685	1.074	1,367,243
2022-02-08	1.750	1.780	1.710	1.720	1.096	2,320,716
2022-02-07	1.680	1.770	1.675	1.730	1.102	4,678,355
2022-02-04	1.605	1.635	1.605	1.630	1.039	418,916
2022-02-03	1.600	1.655	1.560	1.610	1.026	4,621,928
2022-02-02	1.555	1.575	1.490	1.570	1.000	1,018,160
2022-02-01	1.500	1.595	1.490	1.530	0.975	1,018,347
2022-01-31	1.500	1.500	1.460	1.465	0.933	870,732
2022-01-28	1.465	1.500	1.450	1.465	0.933	6,675,761
2022-01-27	1.590	1.590	1.460	1.505	0.959	3,088,613
2022-01-25	1.750	1.750	1.550	1.610	1.026	2,733,244
2022-01-24	1.800	1.800	1.650	1.705	1.086	557,901

← NewerPage 20 of 22 · 1,261 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.