GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.640	1.645	1.620	1.640	1.535	1,597,446
2026-04-29	1.650	1.655	1.613	1.625	1.521	4,910,556
2026-04-28	1.620	1.655	1.618	1.655	1.549	5,916,045
2026-04-27	1.650	1.650	1.620	1.625	1.521	1,524,607
2026-04-24	1.665	1.665	1.630	1.635	1.531	2,017,149
2026-04-23	1.690	1.695	1.630	1.640	1.535	4,731,501
2026-04-22	1.735	1.750	1.685	1.690	1.582	2,034,023
2026-04-21	1.725	1.750	1.705	1.720	1.610	3,240,975
2026-04-20	1.715	1.725	1.670	1.710	1.601	2,551,385
2026-04-17	1.715	1.725	1.690	1.700	1.592	3,322,553
2026-04-16	1.725	1.765	1.675	1.690	1.582	4,464,225
2026-04-15	1.730	1.745	1.695	1.700	1.592	2,646,998
2026-04-14	1.780	1.800	1.700	1.700	1.592	3,934,530
2026-04-13	1.765	1.775	1.725	1.770	1.657	2,985,402
2026-04-10	1.765	1.780	1.745	1.780	1.666	1,872,785
2026-04-09	1.780	1.790	1.725	1.765	1.652	2,286,841
2026-04-08	1.760	1.815	1.760	1.790	1.676	2,451,158
2026-04-07	1.790	1.835	1.765	1.775	1.662	1,562,293
2026-04-02	1.780	1.810	1.753	1.785	1.671	2,225,249
2026-04-01	1.755	1.815	1.755	1.800	1.685	3,215,937
2026-03-31	1.665	1.760	1.665	1.745	1.634	3,173,609
2026-03-30	1.655	1.690	1.655	1.680	1.573	2,251,368
2026-03-27	1.700	1.700	1.650	1.675	1.568	1,484,689
2026-03-26	1.720	1.720	1.665	1.665	1.559	2,666,074
2026-03-25	1.700	1.710	1.685	1.700	1.592	1,649,847
2026-03-24	1.750	1.750	1.670	1.675	1.568	2,286,058
2026-03-23	1.660	1.740	1.650	1.700	1.592	2,457,650
2026-03-20	1.660	1.715	1.650	1.690	1.582	5,950,741
2026-03-19	1.685	1.685	1.638	1.650	1.545	2,877,738
2026-03-18	1.675	1.690	1.645	1.675	1.568	9,010,265
2026-03-17	1.700	1.700	1.630	1.645	1.540	3,780,242
2026-03-16	1.730	1.745	1.688	1.690	1.582	2,616,106
2026-03-13	1.780	1.780	1.745	1.745	1.634	1,904,975
2026-03-12	1.780	1.800	1.738	1.755	1.643	3,216,604
2026-03-11	1.925	1.925	1.755	1.805	1.690	7,843,062
2026-03-10	1.900	1.925	1.865	1.910	1.788	7,625,608
2026-03-09	1.915	1.925	1.870	1.900	1.779	8,082,280
2026-03-06	1.930	1.965	1.913	1.930	1.807	4,032,141
2026-03-05	1.860	1.930	1.845	1.930	1.807	9,718,916
2026-03-04	1.800	1.840	1.795	1.815	1.699	19,204,204
2026-03-03	1.815	1.845	1.790	1.830	1.713	6,277,169
2026-03-02	1.810	1.855	1.760	1.850	1.732	9,395,884
2026-02-27	1.800	1.855	1.790	1.835	1.718	5,558,902
2026-02-26	1.750	1.800	1.735	1.785	1.671	5,257,091
2026-02-25	1.690	1.760	1.670	1.745	1.634	3,695,365
2026-02-24	1.680	1.700	1.640	1.690	1.582	4,286,971
2026-02-23	1.730	1.755	1.685	1.690	1.582	2,146,603
2026-02-20	1.720	1.740	1.690	1.725	1.615	3,642,032
2026-02-19	1.690	1.725	1.650	1.715	1.606	4,842,157
2026-02-18	1.730	1.730	1.680	1.695	1.587	3,650,805
2026-02-17	1.825	1.825	1.750	1.760	1.600	4,837,837
2026-02-16	1.790	1.875	1.790	1.830	1.664	11,872,692
2026-02-13	1.650	1.770	1.625	1.735	1.577	15,855,601
2026-02-12	1.590	1.620	1.575	1.610	1.464	7,509,594
2026-02-11	1.625	1.630	1.570	1.620	1.473	4,686,276
2026-02-10	1.665	1.680	1.635	1.650	1.500	3,071,845
2026-02-09	1.675	1.685	1.625	1.665	1.514	3,005,994
2026-02-06	1.740	1.745	1.665	1.695	1.541	4,312,139
2026-02-05	1.630	1.720	1.615	1.715	1.559	8,896,398
2026-02-04	1.605	1.645	1.600	1.615	1.468	4,219,598

← NewerPage 3 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.