GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.260	2.260	2.130	2.150	1.825	4,572,870
2025-05-20	2.260	2.260	2.210	2.220	1.885	2,503,554
2025-05-19	2.250	2.295	2.245	2.260	1.919	1,932,016
2025-05-16	2.250	2.280	2.230	2.250	1.910	1,721,976
2025-05-15	2.340	2.340	2.210	2.240	1.902	2,363,624
2025-05-14	2.370	2.370	2.280	2.280	1.936	3,253,787
2025-05-13	2.490	2.510	2.370	2.390	1.979	6,843,072
2025-05-12	2.330	2.450	2.330	2.440	2.021	7,469,162
2025-05-09	2.210	2.300	2.210	2.260	1.872	9,233,720
2025-05-08	2.180	2.180	2.130	2.160	1.789	1,747,601
2025-05-07	2.200	2.200	2.140	2.160	1.789	2,019,030
2025-05-06	2.200	2.220	2.160	2.160	1.789	1,982,183
2025-05-05	2.210	2.250	2.160	2.160	1.789	2,262,909
2025-05-02	2.210	2.220	2.155	2.180	1.805	2,149,849
2025-05-01	2.190	2.205	2.170	2.200	1.822	1,574,313
2025-04-30	2.230	2.250	2.190	2.190	1.814	2,838,094
2025-04-29	2.220	2.220	2.170	2.210	1.830	2,236,474
2025-04-28	2.230	2.260	2.170	2.190	1.814	3,091,499
2025-04-24	2.240	2.240	2.170	2.220	1.839	4,153,831
2025-04-23	2.160	2.260	2.160	2.250	1.863	2,116,008
2025-04-22	2.030	2.110	2.010	2.100	1.739	1,555,100
2025-04-17	2.000	2.050	1.995	2.040	1.689	1,378,567
2025-04-16	2.050	2.060	1.990	2.010	1.665	1,486,098
2025-04-15	2.110	2.110	2.030	2.040	1.689	1,869,005
2025-04-14	2.080	2.095	2.020	2.080	1.723	3,924,652
2025-04-11	2.000	2.035	1.960	2.030	1.681	1,803,418
2025-04-10	2.110	2.140	1.973	2.000	1.656	4,261,192
2025-04-09	1.940	2.070	1.898	1.935	1.603	7,493,782
2025-04-08	1.890	1.965	1.883	1.965	1.627	2,760,036
2025-04-07	1.780	1.850	1.710	1.850	1.532	7,010,822
2025-04-04	2.000	2.000	1.875	1.885	1.561	6,646,423
2025-04-03	2.110	2.120	2.000	2.020	1.673	3,346,627
2025-04-02	2.140	2.170	2.100	2.130	1.764	2,213,023
2025-04-01	2.120	2.140	2.090	2.130	1.764	1,393,367
2025-03-31	2.160	2.160	2.090	2.120	1.756	2,158,452
2025-03-28	2.140	2.180	2.090	2.180	1.805	2,085,909
2025-03-27	2.180	2.180	2.125	2.140	1.772	1,031,015
2025-03-26	2.200	2.200	2.160	2.180	1.805	2,325,531
2025-03-25	2.210	2.230	2.170	2.170	1.797	2,625,642
2025-03-24	2.200	2.220	2.170	2.170	1.797	3,527,502
2025-03-21	2.200	2.210	2.150	2.150	1.781	3,436,068
2025-03-20	2.130	2.200	2.120	2.180	1.805	2,711,709
2025-03-19	2.100	2.125	2.060	2.100	1.739	2,494,346
2025-03-18	2.130	2.150	2.090	2.100	1.739	5,019,020
2025-03-17	2.170	2.200	2.090	2.120	1.756	2,785,429
2025-03-14	2.070	2.135	2.030	2.130	1.764	2,252,050
2025-03-13	2.080	2.120	2.050	2.100	1.739	1,791,706
2025-03-12	2.120	2.130	2.060	2.060	1.706	1,420,446
2025-03-11	2.140	2.170	2.110	2.110	1.747	4,336,755
2025-03-10	2.220	2.250	2.170	2.180	1.805	1,434,027
2025-03-07	2.200	2.225	2.170	2.200	1.822	2,622,096
2025-03-06	2.220	2.270	2.200	2.230	1.847	2,530,884
2025-03-05	2.210	2.230	2.170	2.220	1.839	2,632,499
2025-03-04	2.260	2.300	2.230	2.230	1.847	2,422,408
2025-03-03	2.320	2.350	2.260	2.290	1.897	3,962,782
2025-02-28	2.270	2.340	2.240	2.340	1.938	3,467,652
2025-02-27	2.320	2.360	2.300	2.320	1.921	1,590,093
2025-02-26	2.330	2.345	2.270	2.310	1.913	1,230,590
2025-02-25	2.340	2.350	2.280	2.330	1.930	2,009,602
2025-02-24	2.320	2.340	2.270	2.310	1.913	4,203,380

← NewerPage 7 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.