GQG Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.600 | 1.605 | 1.575 | 1.585 | 1.441 | 1,588,987 |
| 2026-02-02 | 1.560 | 1.598 | 1.540 | 1.575 | 1.432 | 5,675,623 |
| 2026-01-30 | 1.610 | 1.620 | 1.560 | 1.570 | 1.427 | 6,271,491 |
| 2026-01-29 | 1.610 | 1.620 | 1.595 | 1.605 | 1.459 | 2,501,331 |
| 2026-01-28 | 1.590 | 1.615 | 1.585 | 1.600 | 1.454 | 3,760,369 |
| 2026-01-27 | 1.580 | 1.605 | 1.565 | 1.585 | 1.441 | 2,265,556 |
| 2026-01-23 | 1.590 | 1.600 | 1.565 | 1.570 | 1.427 | 2,094,582 |
| 2026-01-22 | 1.560 | 1.605 | 1.560 | 1.585 | 1.441 | 4,119,384 |
| 2026-01-21 | 1.575 | 1.575 | 1.545 | 1.555 | 1.414 | 4,088,601 |
| 2026-01-20 | 1.590 | 1.598 | 1.550 | 1.580 | 1.436 | 4,093,365 |
| 2026-01-19 | 1.660 | 1.690 | 1.610 | 1.620 | 1.473 | 4,330,523 |
| 2026-01-16 | 1.640 | 1.665 | 1.635 | 1.650 | 1.500 | 2,937,573 |
| 2026-01-15 | 1.605 | 1.640 | 1.600 | 1.635 | 1.486 | 3,039,809 |
| 2026-01-14 | 1.655 | 1.670 | 1.600 | 1.610 | 1.464 | 5,407,950 |
| 2026-01-13 | 1.720 | 1.725 | 1.640 | 1.640 | 1.491 | 11,846,467 |
| 2026-01-12 | 1.845 | 1.845 | 1.795 | 1.795 | 1.632 | 1,888,641 |
| 2026-01-09 | 1.840 | 1.870 | 1.800 | 1.815 | 1.650 | 2,784,203 |
| 2026-01-08 | 1.815 | 1.833 | 1.790 | 1.810 | 1.645 | 2,000,574 |
| 2026-01-07 | 1.770 | 1.805 | 1.760 | 1.800 | 1.636 | 1,995,261 |
| 2026-01-06 | 1.740 | 1.785 | 1.730 | 1.765 | 1.604 | 1,797,244 |
| 2026-01-05 | 1.760 | 1.770 | 1.730 | 1.730 | 1.573 | 1,507,598 |
| 2026-01-02 | 1.750 | 1.765 | 1.745 | 1.760 | 1.600 | 868,542 |
| 2025-12-31 | 1.770 | 1.770 | 1.740 | 1.745 | 1.586 | 861,123 |
| 2025-12-30 | 1.765 | 1.790 | 1.750 | 1.750 | 1.591 | 1,620,595 |
| 2025-12-29 | 1.780 | 1.783 | 1.740 | 1.755 | 1.595 | 1,616,499 |
| 2025-12-24 | 1.760 | 1.780 | 1.760 | 1.775 | 1.614 | 828,895 |
| 2025-12-23 | 1.785 | 1.795 | 1.750 | 1.785 | 1.623 | 2,539,743 |
| 2025-12-22 | 1.785 | 1.800 | 1.760 | 1.760 | 1.600 | 1,919,325 |
| 2025-12-19 | 1.755 | 1.795 | 1.740 | 1.795 | 1.632 | 6,973,278 |
| 2025-12-18 | 1.710 | 1.740 | 1.705 | 1.740 | 1.582 | 2,495,117 |
| 2025-12-17 | 1.730 | 1.755 | 1.720 | 1.750 | 1.591 | 2,010,697 |
| 2025-12-16 | 1.780 | 1.783 | 1.725 | 1.730 | 1.573 | 2,759,396 |
| 2025-12-15 | 1.755 | 1.795 | 1.750 | 1.785 | 1.623 | 3,572,692 |
| 2025-12-12 | 1.755 | 1.775 | 1.735 | 1.765 | 1.604 | 2,458,308 |
| 2025-12-11 | 1.780 | 1.793 | 1.735 | 1.745 | 1.586 | 2,928,944 |
| 2025-12-10 | 1.775 | 1.795 | 1.670 | 1.775 | 1.614 | 7,682,810 |
| 2025-12-09 | 1.805 | 1.805 | 1.770 | 1.775 | 1.614 | 2,930,719 |
| 2025-12-08 | 1.800 | 1.815 | 1.770 | 1.785 | 1.623 | 5,376,945 |
| 2025-12-05 | 1.795 | 1.815 | 1.780 | 1.805 | 1.641 | 5,763,266 |
| 2025-12-04 | 1.800 | 1.810 | 1.765 | 1.780 | 1.618 | 4,084,169 |
| 2025-12-03 | 1.800 | 1.825 | 1.778 | 1.790 | 1.627 | 8,138,019 |
| 2025-12-02 | 1.820 | 1.833 | 1.770 | 1.790 | 1.627 | 4,660,280 |
| 2025-12-01 | 1.860 | 1.875 | 1.810 | 1.830 | 1.664 | 8,214,688 |
| 2025-11-28 | 1.810 | 1.858 | 1.808 | 1.850 | 1.682 | 6,050,982 |
| 2025-11-27 | 1.685 | 1.815 | 1.675 | 1.815 | 1.650 | 13,197,220 |
| 2025-11-26 | 1.670 | 1.685 | 1.648 | 1.670 | 1.518 | 3,281,399 |
| 2025-11-25 | 1.635 | 1.650 | 1.605 | 1.645 | 1.495 | 2,390,376 |
| 2025-11-24 | 1.625 | 1.640 | 1.588 | 1.635 | 1.486 | 4,487,875 |
| 2025-11-21 | 1.570 | 1.655 | 1.570 | 1.625 | 1.477 | 11,812,471 |
| 2025-11-20 | 1.600 | 1.610 | 1.475 | 1.545 | 1.404 | 14,559,956 |
| 2025-11-19 | 1.500 | 1.635 | 1.500 | 1.625 | 1.477 | 12,387,257 |
| 2025-11-18 | 1.450 | 1.530 | 1.435 | 1.490 | 1.354 | 9,795,175 |
| 2025-11-17 | 1.450 | 1.455 | 1.430 | 1.440 | 1.309 | 3,924,514 |
| 2025-11-14 | 1.450 | 1.455 | 1.430 | 1.450 | 1.318 | 6,372,022 |
| 2025-11-13 | 1.455 | 1.470 | 1.430 | 1.450 | 1.318 | 3,312,867 |
| 2025-11-12 | 1.460 | 1.490 | 1.430 | 1.450 | 1.318 | 6,538,988 |
| 2025-11-11 | 1.480 | 1.495 | 1.460 | 1.475 | 1.341 | 3,409,794 |
| 2025-11-10 | 1.460 | 1.480 | 1.453 | 1.470 | 1.336 | 1,780,096 |
| 2025-11-07 | 1.440 | 1.455 | 1.430 | 1.435 | 1.304 | 3,993,947 |
| 2025-11-06 | 1.470 | 1.470 | 1.425 | 1.440 | 1.309 | 6,193,765 |
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.