GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.730	1.783	1.720	1.775	1.507	7,421,826
2025-08-13	1.760	1.770	1.710	1.720	1.460	12,296,871
2025-08-12	1.830	1.850	1.760	1.760	1.494	11,139,756
2025-08-11	1.735	1.800	1.720	1.800	1.528	9,953,522
2025-08-08	1.900	1.900	1.715	1.725	1.465	51,043,533
2025-08-07	2.090	2.110	2.020	2.020	1.715	4,524,424
2025-08-06	2.080	2.150	2.080	2.120	1.800	2,823,675
2025-08-05	2.050	2.090	2.050	2.070	1.758	5,802,046
2025-08-04	2.010	2.040	1.990	2.040	1.732	3,397,529
2025-08-01	2.050	2.070	2.020	2.040	1.732	4,708,377
2025-07-31	2.030	2.080	2.030	2.050	1.741	3,341,003
2025-07-30	2.050	2.060	2.010	2.020	1.715	4,659,259
2025-07-29	2.120	2.130	2.070	2.070	1.758	3,237,405
2025-07-28	2.160	2.180	2.110	2.140	1.817	2,475,748
2025-07-25	2.170	2.170	2.130	2.150	1.825	2,019,508
2025-07-24	2.200	2.230	2.135	2.160	1.834	2,548,623
2025-07-23	2.230	2.240	2.150	2.170	1.842	3,836,204
2025-07-22	2.250	2.250	2.200	2.220	1.885	1,139,915
2025-07-21	2.270	2.270	2.200	2.230	1.893	1,644,811
2025-07-18	2.270	2.290	2.250	2.270	1.927	1,879,644
2025-07-17	2.200	2.245	2.170	2.230	1.893	2,387,727
2025-07-16	2.240	2.240	2.160	2.190	1.859	2,551,918
2025-07-15	2.170	2.250	2.155	2.230	1.893	2,709,520
2025-07-14	2.170	2.190	2.120	2.170	1.842	5,953,985
2025-07-11	2.170	2.195	2.095	2.160	1.834	3,167,492
2025-07-10	2.240	2.270	2.160	2.160	1.834	2,794,580
2025-07-09	2.230	2.240	2.185	2.210	1.876	2,788,662
2025-07-08	2.220	2.275	2.200	2.220	1.885	3,279,545
2025-07-07	2.320	2.320	2.220	2.250	1.910	2,930,430
2025-07-04	2.300	2.360	2.290	2.340	1.987	2,092,123
2025-07-03	2.430	2.430	2.290	2.330	1.978	3,347,556
2025-07-02	2.300	2.400	2.300	2.400	2.038	1,990,401
2025-07-01	2.250	2.340	2.230	2.310	1.961	2,559,337
2025-06-30	2.270	2.285	2.220	2.260	1.919	5,030,216
2025-06-27	2.270	2.330	2.260	2.270	1.927	4,325,340
2025-06-26	2.240	2.270	2.185	2.250	1.910	4,227,805
2025-06-25	2.130	2.280	2.120	2.270	1.927	8,058,226
2025-06-24	2.000	2.110	1.990	2.080	1.766	6,414,727
2025-06-23	1.960	1.965	1.910	1.945	1.651	2,188,184
2025-06-20	1.960	1.975	1.935	1.950	1.656	10,441,196
2025-06-19	2.030	2.030	1.935	1.950	1.656	5,360,324
2025-06-18	2.080	2.100	2.040	2.040	1.732	3,925,576
2025-06-17	2.100	2.125	2.070	2.100	1.783	1,405,191
2025-06-16	2.100	2.110	2.070	2.090	1.774	1,360,121
2025-06-13	2.150	2.160	2.070	2.120	1.800	3,867,607
2025-06-12	2.190	2.200	2.140	2.150	1.825	2,859,664
2025-06-11	2.180	2.190	2.130	2.160	1.834	4,063,300
2025-06-10	2.150	2.150	2.120	2.120	1.800	1,377,382
2025-06-06	2.160	2.190	2.100	2.110	1.791	2,351,335
2025-06-05	2.230	2.250	2.120	2.150	1.825	13,548,114
2025-06-04	2.160	2.210	2.145	2.210	1.876	2,622,397
2025-06-03	2.100	2.130	2.100	2.120	1.800	6,799,717
2025-06-02	2.110	2.120	2.080	2.090	1.774	1,251,555
2025-05-30	2.090	2.130	2.080	2.100	1.783	1,518,345
2025-05-29	2.110	2.140	2.090	2.090	1.774	2,644,824
2025-05-28	2.160	2.190	2.100	2.110	1.791	5,033,618
2025-05-27	2.140	2.150	2.110	2.120	1.800	2,331,161
2025-05-26	2.190	2.190	2.150	2.160	1.834	1,932,147
2025-05-23	2.140	2.200	2.140	2.180	1.851	1,366,310
2025-05-22	2.110	2.135	2.070	2.130	1.808	8,811,704

← NewerPage 6 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.