GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.250	2.320	2.190	2.310	1.867	12,177,404
2024-11-22	2.300	2.480	2.200	2.210	1.786	26,051,410
2024-11-21	2.640	2.650	1.960	2.130	1.721	25,531,487
2024-11-20	2.700	2.720	2.620	2.640	2.134	921,438
2024-11-19	2.620	2.700	2.590	2.680	2.166	1,999,144
2024-11-18	2.700	2.700	2.610	2.610	2.109	1,450,133
2024-11-15	2.760	2.765	2.700	2.710	2.190	1,088,985
2024-11-14	2.690	2.720	2.640	2.700	2.182	1,002,080
2024-11-13	2.740	2.750	2.620	2.640	2.134	1,872,622
2024-11-12	2.800	2.805	2.690	2.700	2.182	2,039,207
2024-11-11	2.800	2.850	2.760	2.800	2.220	2,521,442
2024-11-08	2.750	2.830	2.730	2.790	2.212	9,590,607
2024-11-07	2.710	2.770	2.675	2.710	2.149	9,732,917
2024-11-06	2.630	2.670	2.580	2.600	2.061	1,833,653
2024-11-05	2.680	2.700	2.620	2.630	2.085	540,121
2024-11-04	2.740	2.740	2.660	2.670	2.117	3,474,602
2024-11-01	2.780	2.780	2.660	2.670	2.117	2,113,401
2024-10-31	2.780	2.810	2.760	2.790	2.212	1,067,249
2024-10-30	2.770	2.840	2.760	2.790	2.212	2,108,531
2024-10-29	2.710	2.780	2.710	2.750	2.180	631,621
2024-10-28	2.730	2.790	2.710	2.730	2.165	2,811,311
2024-10-25	2.660	2.750	2.660	2.750	2.180	1,654,731
2024-10-24	2.690	2.695	2.635	2.680	2.125	1,701,708
2024-10-23	2.730	2.730	2.660	2.710	2.149	2,052,936
2024-10-22	2.720	2.750	2.700	2.730	2.165	1,337,703
2024-10-21	2.690	2.780	2.680	2.730	2.165	662,582
2024-10-18	2.700	2.750	2.680	2.690	2.133	897,937
2024-10-17	2.740	2.770	2.690	2.720	2.157	708,947
2024-10-16	2.740	2.760	2.700	2.710	2.149	1,284,103
2024-10-15	2.700	2.780	2.700	2.740	2.172	1,472,206
2024-10-14	2.690	2.750	2.690	2.710	2.149	1,115,718
2024-10-11	2.700	2.720	2.670	2.700	2.141	988,749
2024-10-10	2.670	2.750	2.670	2.700	2.141	2,384,890
2024-10-09	2.570	2.690	2.570	2.650	2.101	2,177,518
2024-10-08	2.500	2.560	2.470	2.560	2.030	3,401,384
2024-10-07	2.600	2.600	2.480	2.500	1.982	3,394,057
2024-10-04	2.720	2.720	2.560	2.580	2.046	2,538,324
2024-10-03	2.780	2.790	2.680	2.710	2.149	1,589,040
2024-10-02	2.730	2.820	2.710	2.750	2.180	2,062,121
2024-10-01	2.800	2.820	2.760	2.770	2.196	770,710
2024-09-30	2.790	2.860	2.790	2.810	2.228	2,410,940
2024-09-27	2.880	2.880	2.750	2.810	2.228	1,396,225
2024-09-26	2.790	2.915	2.790	2.880	2.283	4,215,295
2024-09-25	2.700	2.810	2.700	2.770	2.196	3,638,735
2024-09-24	2.620	2.685	2.610	2.680	2.125	1,406,149
2024-09-23	2.580	2.660	2.540	2.630	2.085	3,091,955
2024-09-20	2.740	2.790	2.600	2.600	2.061	16,576,033
2024-09-19	2.610	2.660	2.590	2.650	2.101	1,292,133
2024-09-18	2.600	2.640	2.570	2.600	2.061	1,752,079
2024-09-17	2.520	2.640	2.510	2.610	2.069	2,398,737
2024-09-16	2.510	2.550	2.430	2.520	1.998	3,047,169
2024-09-13	2.540	2.570	2.495	2.510	1.990	2,690,023
2024-09-12	2.590	2.625	2.510	2.510	1.990	1,966,722
2024-09-11	2.570	2.630	2.550	2.550	2.022	5,051,949
2024-09-10	2.620	2.640	2.560	2.560	2.030	7,099,877
2024-09-09	2.440	2.575	2.430	2.550	2.022	1,645,075
2024-09-06	2.500	2.520	2.420	2.480	1.966	6,732,399
2024-09-05	2.550	2.555	2.450	2.530	2.006	9,514,738
2024-09-04	2.670	2.670	2.550	2.550	2.022	2,410,541
2024-09-03	2.730	2.750	2.710	2.740	2.172	1,005,153

← NewerPage 9 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.