GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.410	2.420	2.325	2.360	1.954	1,375,424
2025-02-20	2.420	2.470	2.360	2.380	1.971	1,850,383
2025-02-19	2.450	2.500	2.410	2.420	2.004	3,243,034
2025-02-18	2.510	2.520	2.470	2.500	2.021	3,384,369
2025-02-17	2.500	2.610	2.500	2.520	2.037	6,331,480
2025-02-14	2.460	2.520	2.430	2.440	1.972	7,030,442
2025-02-13	2.360	2.390	2.340	2.370	1.915	3,458,441
2025-02-12	2.330	2.360	2.290	2.350	1.899	2,289,467
2025-02-11	2.370	2.380	2.300	2.310	1.867	5,037,498
2025-02-10	2.310	2.380	2.290	2.330	1.883	7,550,873
2025-02-07	2.280	2.310	2.240	2.260	1.827	2,600,541
2025-02-06	2.250	2.300	2.240	2.290	1.851	4,530,645
2025-02-05	2.200	2.250	2.180	2.210	1.786	2,818,972
2025-02-04	2.140	2.200	2.120	2.170	1.754	2,981,793
2025-02-03	2.140	2.150	2.100	2.120	1.713	2,886,717
2025-01-31	2.130	2.200	2.110	2.150	1.738	4,338,354
2025-01-30	2.110	2.140	2.080	2.100	1.697	2,786,430
2025-01-29	2.030	2.145	2.020	2.100	1.697	5,069,151
2025-01-28	2.050	2.050	2.000	2.030	1.641	2,296,601
2025-01-24	2.040	2.080	2.030	2.050	1.657	2,058,502
2025-01-23	2.020	2.030	1.990	2.030	1.641	1,712,317
2025-01-22	2.050	2.070	2.020	2.030	1.641	2,843,408
2025-01-21	1.985	2.050	1.985	2.030	1.641	3,889,185
2025-01-20	1.950	1.985	1.930	1.965	1.588	4,615,643
2025-01-17	1.910	1.940	1.870	1.925	1.556	5,686,270
2025-01-16	1.860	1.900	1.840	1.880	1.519	5,266,312
2025-01-15	1.835	1.870	1.815	1.835	1.483	4,709,222
2025-01-14	1.760	1.815	1.750	1.805	1.459	14,034,408
2025-01-13	1.840	1.875	1.765	1.765	1.426	7,496,108
2025-01-10	1.960	1.960	1.835	1.835	1.483	7,500,533
2025-01-09	2.070	2.080	1.940	1.940	1.568	5,304,050
2025-01-08	2.070	2.110	1.950	2.070	1.673	10,148,331
2025-01-07	2.120	2.180	2.110	2.170	1.754	2,445,099
2025-01-06	2.060	2.110	2.050	2.110	1.705	4,446,837
2025-01-03	2.070	2.105	2.050	2.050	1.657	1,895,706
2025-01-02	2.090	2.090	2.030	2.060	1.665	1,482,318
2024-12-31	2.070	2.100	2.055	2.070	1.673	568,182
2024-12-30	2.100	2.100	2.050	2.080	1.681	1,027,959
2024-12-27	2.070	2.100	2.050	2.100	1.697	1,508,537
2024-12-24	2.070	2.100	2.045	2.070	1.673	1,283,663
2024-12-23	2.150	2.170	2.040	2.070	1.673	7,481,491
2024-12-20	2.250	2.270	2.160	2.170	1.754	3,760,694
2024-12-19	2.220	2.250	2.190	2.250	1.818	2,805,510
2024-12-18	2.260	2.325	2.220	2.300	1.859	4,755,014
2024-12-17	2.200	2.280	2.140	2.250	1.818	3,504,661
2024-12-16	2.250	2.260	2.190	2.220	1.794	5,827,487
2024-12-13	2.350	2.400	2.260	2.270	1.835	2,767,668
2024-12-12	2.350	2.420	2.340	2.350	1.899	2,857,348
2024-12-11	2.270	2.370	2.260	2.320	1.875	4,839,173
2024-12-10	2.230	2.270	2.195	2.260	1.827	4,218,756
2024-12-09	2.150	2.260	2.120	2.210	1.786	9,338,066
2024-12-06	2.100	2.130	2.070	2.080	1.681	3,607,888
2024-12-05	2.160	2.200	2.080	2.110	1.705	4,568,729
2024-12-04	2.110	2.225	2.110	2.130	1.721	7,841,336
2024-12-03	2.040	2.110	2.000	2.090	1.689	10,981,394
2024-12-02	2.230	2.240	1.980	2.020	1.633	19,713,283
2024-11-29	2.320	2.350	2.270	2.350	1.899	3,762,516
2024-11-28	2.330	2.390	2.290	2.300	1.859	5,412,143
2024-11-27	2.320	2.330	2.190	2.240	1.810	6,241,663
2024-11-26	2.300	2.390	2.260	2.290	1.851	9,051,277

← NewerPage 8 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.