GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.890	1.890	1.775	1.810	1.153	920,079
2022-01-20	1.800	1.870	1.800	1.860	1.185	146,710
2022-01-19	1.795	1.825	1.750	1.825	1.163	243,927
2022-01-18	1.845	1.855	1.780	1.800	1.147	257,310
2022-01-17	1.870	1.885	1.840	1.855	1.182	122,883
2022-01-14	1.855	1.890	1.800	1.870	1.191	186,333
2022-01-13	1.880	1.900	1.855	1.860	1.185	167,887
2022-01-12	1.900	1.900	1.855	1.880	1.198	231,869
2022-01-11	1.890	1.895	1.865	1.880	1.198	312,765
2022-01-10	1.880	1.895	1.800	1.875	1.195	458,452
2022-01-07	1.775	1.835	1.760	1.830	1.166	409,903
2022-01-06	1.810	1.810	1.735	1.755	1.118	253,432
2022-01-05	1.750	1.810	1.750	1.805	1.150	265,318
2022-01-04	1.760	1.760	1.720	1.735	1.105	147,538
2021-12-31	1.730	1.765	1.730	1.760	1.121	94,497
2021-12-30	1.750	1.765	1.715	1.730	1.102	808,475
2021-12-29	1.740	1.775	1.705	1.770	1.128	313,188
2021-12-24	1.790	1.790	1.715	1.735	1.105	212,231
2021-12-23	1.700	1.750	1.655	1.735	1.105	687,982
2021-12-22	1.600	1.670	1.585	1.655	1.055	1,000,750
2021-12-21	1.625	1.630	1.570	1.590	1.013	1,314,077
2021-12-20	1.720	1.730	1.635	1.635	1.042	765,536
2021-12-17	1.800	1.800	1.720	1.725	1.099	1,499,255
2021-12-16	1.810	1.835	1.765	1.770	1.128	513,497
2021-12-15	1.840	1.840	1.810	1.810	1.153	267,190
2021-12-14	1.820	1.850	1.815	1.835	1.169	473,393
2021-12-13	1.825	1.875	1.820	1.820	1.160	313,911
2021-12-10	1.850	1.850	1.800	1.840	1.172	162,792
2021-12-09	1.830	1.850	1.780	1.850	1.179	377,718
2021-12-08	1.760	1.810	1.760	1.800	1.147	714,304
2021-12-07	1.750	1.795	1.720	1.750	1.115	1,500,970
2021-12-06	1.785	1.790	1.740	1.780	1.134	319,804
2021-12-03	1.810	1.835	1.770	1.780	1.134	557,597
2021-12-02	1.800	1.840	1.775	1.840	1.172	377,444
2021-12-01	1.775	1.830	1.770	1.815	1.156	474,712
2021-11-30	1.830	1.835	1.780	1.830	1.166	4,562,463
2021-11-29	1.710	1.835	1.700	1.835	1.169	5,058,632
2021-11-26	1.860	1.865	1.780	1.835	1.169	1,224,544
2021-11-25	1.885	1.885	1.825	1.825	1.163	886,454
2021-11-24	1.905	1.905	1.840	1.840	1.172	4,535,914
2021-11-23	1.920	1.950	1.860	1.890	1.204	1,284,380
2021-11-22	1.880	1.905	1.855	1.890	1.204	1,510,477
2021-11-19	1.900	1.930	1.860	1.880	1.198	1,265,107
2021-11-18	1.900	1.935	1.890	1.910	1.217	1,575,207
2021-11-17	1.945	1.950	1.900	1.905	1.214	287,792
2021-11-16	1.960	1.965	1.920	1.950	1.242	1,059,685
2021-11-15	1.970	2.010	1.950	1.965	1.252	552,386
2021-11-12	1.980	2.000	1.950	1.950	1.242	221,126
2021-11-11	1.980	2.005	1.955	1.970	1.255	512,767
2021-11-10	1.985	2.020	1.960	2.000	1.274	1,641,584
2021-11-09	2.030	2.050	1.960	1.965	1.252	645,380
2021-11-08	2.010	2.030	2.000	2.020	1.287	1,222,757
2021-11-05	1.970	2.010	1.970	2.010	1.281	5,501,343
2021-11-04	1.915	1.943	1.875	1.935	1.233	1,253,029
2021-11-03	1.880	1.900	1.855	1.880	1.198	4,132,384
2021-11-02	1.945	1.945	1.850	1.865	1.188	3,662,113
2021-11-01	2.000	2.000	1.940	1.950	1.242	1,622,704
2021-10-29	1.980	2.000	1.925	2.000	1.274	1,343,493
2021-10-28	1.965	1.990	1.938	1.960	1.249	4,958,170
2021-10-27	1.950	1.990	1.920	1.945	1.239	6,536,416

← NewerPage 21 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.