GQG Partners Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.050	1.070	1.035	1.065	1.065	2,644,346
2026-10-15	1.070	1.078	1.020	1.035	1.035	10,174,621
2026-10-14	1.080	1.090	1.050	1.065	1.065	4,037,249
2026-10-13	1.130	1.133	1.090	1.090	1.090	3,003,744
2026-10-12	1.120	1.140	1.110	1.120	1.120	2,848,041
2026-10-09	1.115	1.123	1.100	1.120	1.120	2,648,363
2026-10-08	1.110	1.140	1.105	1.110	1.110	3,888,684
2026-10-07	1.105	1.115	1.085	1.115	1.115	2,018,140
2026-10-06	1.100	1.125	1.090	1.095	1.095	4,143,695
2026-10-05	1.100	1.115	1.085	1.090	1.090	2,321,822
2026-10-02	1.140	1.140	1.100	1.100	1.100	3,765,280
2026-10-01	1.150	1.150	1.115	1.125	1.125	4,677,634
2026-09-30	1.120	1.155	1.105	1.140	1.140	10,166,480
2026-09-29	1.110	1.130	1.095	1.125	1.125	2,402,859
2026-09-28	1.095	1.115	1.090	1.095	1.095	2,911,440
2026-09-25	1.090	1.095	1.065	1.090	1.090	3,635,591
2026-09-24	1.135	1.140	1.095	1.095	1.095	2,497,803
2026-09-23	1.140	1.153	1.125	1.140	1.140	4,790,674
2026-09-22	1.100	1.135	1.095	1.135	1.135	6,186,855
2026-09-21	1.070	1.090	1.050	1.085	1.085	4,492,785
2026-09-18	1.050	1.070	1.045	1.070	1.070	33,675,168

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.