GQG Partners Inc historical data

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

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

← NewerPage 4 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.