GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.470	1.470	1.425	1.440	1.309	6,193,765
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
2025-10-17	1.600	1.620	1.580	1.595	1.398	6,432,669
2025-10-16	1.550	1.640	1.550	1.595	1.398	7,955,183
2025-10-15	1.555	1.580	1.535	1.535	1.346	6,854,617
2025-10-14	1.595	1.610	1.545	1.545	1.354	6,464,427
2025-10-13	1.575	1.590	1.540	1.555	1.363	6,086,659
2025-10-10	1.605	1.610	1.580	1.595	1.398	3,918,346
2025-10-09	1.610	1.620	1.590	1.605	1.407	4,731,531
2025-10-08	1.640	1.640	1.605	1.615	1.416	6,135,680
2025-10-07	1.730	1.745	1.615	1.615	1.416	9,981,521
2025-10-06	1.740	1.745	1.715	1.720	1.508	1,273,089
2025-10-03	1.760	1.775	1.725	1.730	1.517	3,456,826
2025-10-02	1.725	1.760	1.700	1.760	1.543	6,612,266
2025-10-01	1.685	1.720	1.675	1.695	1.486	5,556,347
2025-09-30	1.690	1.710	1.675	1.680	1.473	5,357,193
2025-09-29	1.670	1.693	1.670	1.690	1.482	3,444,935
2025-09-26	1.685	1.688	1.655	1.665	1.460	3,611,039
2025-09-25	1.690	1.703	1.675	1.680	1.473	5,962,626
2025-09-24	1.680	1.690	1.660	1.685	1.477	4,654,491
2025-09-23	1.700	1.710	1.675	1.685	1.477	12,013,546
2025-09-22	1.675	1.710	1.645	1.705	1.495	9,963,972
2025-09-19	1.690	1.725	1.670	1.670	1.464	67,963,324
2025-09-18	1.690	1.695	1.665	1.680	1.473	14,351,519
2025-09-17	1.715	1.715	1.685	1.690	1.482	4,822,987
2025-09-16	1.710	1.725	1.690	1.710	1.499	4,142,554
2025-09-15	1.700	1.720	1.685	1.695	1.486	3,387,118
2025-09-12	1.740	1.765	1.685	1.685	1.477	6,548,083
2025-09-11	1.695	1.740	1.655	1.710	1.499	6,784,095
2025-09-10	1.720	1.745	1.700	1.720	1.508	5,277,953
2025-09-09	1.795	1.800	1.700	1.715	1.503	13,310,993
2025-09-08	1.765	1.800	1.745	1.770	1.552	12,662,436
2025-09-05	1.780	1.795	1.735	1.740	1.525	3,191,016
2025-09-04	1.750	1.770	1.735	1.765	1.547	3,249,790
2025-09-03	1.795	1.795	1.730	1.735	1.521	5,620,028
2025-09-02	1.750	1.800	1.740	1.785	1.565	7,613,222
2025-09-01	1.750	1.765	1.728	1.740	1.525	5,064,026
2025-08-29	1.755	1.785	1.740	1.745	1.530	5,958,842
2025-08-28	1.750	1.760	1.725	1.750	1.534	4,180,454
2025-08-27	1.760	1.760	1.715	1.745	1.482	3,449,014
2025-08-26	1.765	1.805	1.728	1.785	1.516	24,204,332
2025-08-25	1.800	1.800	1.740	1.750	1.486	11,308,655
2025-08-22	1.880	1.900	1.755	1.775	1.507	11,294,498
2025-08-21	1.795	1.850	1.780	1.830	1.554	16,882,604
2025-08-20	1.780	1.795	1.740	1.745	1.482	7,618,020
2025-08-19	1.790	1.795	1.755	1.760	1.494	5,013,141
2025-08-18	1.790	1.805	1.775	1.785	1.516	4,953,687
2025-08-15	1.820	1.830	1.770	1.785	1.516	7,995,599

← NewerPage 5 of 21 · 1,260 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.