GQG Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.490 | 1.510 | 1.440 | 1.450 | 1.318 | 7,153,508 |
| 2025-11-04 | 1.570 | 1.570 | 1.470 | 1.475 | 1.341 | 8,345,235 |
| 2025-11-03 | 1.570 | 1.580 | 1.535 | 1.555 | 1.414 | 4,375,004 |
| 2025-10-31 | 1.625 | 1.625 | 1.565 | 1.565 | 1.423 | 5,295,283 |
| 2025-10-30 | 1.615 | 1.645 | 1.600 | 1.625 | 1.477 | 2,648,170 |
| 2025-10-29 | 1.640 | 1.670 | 1.625 | 1.625 | 1.477 | 3,522,514 |
| 2025-10-28 | 1.620 | 1.635 | 1.600 | 1.630 | 1.482 | 12,449,914 |
| 2025-10-27 | 1.620 | 1.645 | 1.595 | 1.620 | 1.473 | 4,834,618 |
| 2025-10-24 | 1.605 | 1.625 | 1.595 | 1.610 | 1.464 | 4,514,054 |
| 2025-10-23 | 1.590 | 1.608 | 1.573 | 1.595 | 1.450 | 4,149,225 |
| 2025-10-22 | 1.590 | 1.603 | 1.565 | 1.585 | 1.441 | 3,497,962 |
| 2025-10-21 | 1.580 | 1.590 | 1.550 | 1.585 | 1.441 | 3,985,786 |
| 2025-10-20 | 1.605 | 1.610 | 1.580 | 1.595 | 1.398 | 3,737,179 |
← NewerPage 5 of 5 · 253 trading days
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.