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 |
| 2026-09-17 | 1.050 | 1.065 | 1.040 | 1.040 | 1.040 | 5,698,825 |
| 2026-09-16 | 1.065 | 1.070 | 1.030 | 1.050 | 1.050 | 68,803,152 |
| 2026-09-15 | 1.100 | 1.135 | 1.075 | 1.080 | 1.080 | 4,569,676 |
| 2026-09-14 | 1.120 | 1.130 | 1.090 | 1.115 | 1.115 | 24,566,586 |
| 2026-09-11 | 1.210 | 1.210 | 1.090 | 1.095 | 1.095 | 11,409,364 |
| 2026-09-10 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 3,370,735 |
| 2026-09-09 | 1.200 | 1.230 | 1.200 | 1.225 | 1.225 | 2,615,843 |
| 2026-09-08 | 1.220 | 1.235 | 1.200 | 1.205 | 1.205 | 2,522,569 |
| 2026-09-07 | 1.225 | 1.230 | 1.195 | 1.230 | 1.230 | 4,410,467 |
| 2026-09-04 | 1.265 | 1.275 | 1.220 | 1.220 | 1.220 | 56,384,185 |
| 2026-09-03 | 1.245 | 1.270 | 1.228 | 1.240 | 1.240 | 2,447,524 |
| 2026-09-02 | 1.250 | 1.253 | 1.235 | 1.235 | 1.235 | 4,172,732 |
| 2026-09-01 | 1.300 | 1.310 | 1.253 | 1.260 | 1.260 | 6,906,018 |
| 2026-08-31 | 1.330 | 1.340 | 1.305 | 1.310 | 1.310 | 3,582,244 |
| 2026-08-28 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 3,634,714 |
| 2026-08-27 | 1.385 | 1.390 | 1.330 | 1.335 | 1.335 | 6,379,542 |
| 2026-08-26 | 1.455 | 1.460 | 1.373 | 1.385 | 1.385 | 5,199,165 |
| 2026-08-25 | 1.480 | 1.495 | 1.445 | 1.490 | 1.439 | 3,655,639 |
| 2026-08-24 | 1.455 | 1.475 | 1.445 | 1.455 | 1.405 | 2,815,849 |
| 2026-08-21 | 1.470 | 1.475 | 1.420 | 1.425 | 1.376 | 3,211,502 |
| 2026-08-20 | 1.465 | 1.490 | 1.463 | 1.490 | 1.439 | 1,342,455 |
| 2026-08-19 | 1.480 | 1.490 | 1.460 | 1.470 | 1.420 | 2,090,965 |
| 2026-08-18 | 1.445 | 1.470 | 1.425 | 1.455 | 1.405 | 1,153,678 |
| 2026-08-17 | 1.445 | 1.458 | 1.420 | 1.450 | 1.401 | 1,757,856 |
| 2026-08-14 | 1.440 | 1.455 | 1.433 | 1.445 | 1.396 | 1,502,637 |
| 2026-08-13 | 1.450 | 1.455 | 1.395 | 1.430 | 1.381 | 3,457,423 |
| 2026-08-12 | 1.420 | 1.470 | 1.420 | 1.470 | 1.420 | 2,658,332 |
| 2026-08-11 | 1.450 | 1.450 | 1.430 | 1.440 | 1.391 | 967,082 |
| 2026-08-10 | 1.445 | 1.450 | 1.420 | 1.445 | 1.396 | 1,042,390 |
| 2026-08-07 | 1.445 | 1.455 | 1.430 | 1.435 | 1.386 | 1,112,648 |
| 2026-08-06 | 1.420 | 1.475 | 1.410 | 1.440 | 1.391 | 2,774,357 |
| 2026-08-05 | 1.420 | 1.425 | 1.400 | 1.410 | 1.362 | 1,905,755 |
| 2026-08-04 | 1.375 | 1.410 | 1.365 | 1.400 | 1.352 | 2,559,418 |
| 2026-08-03 | 1.360 | 1.375 | 1.345 | 1.370 | 1.323 | 1,632,470 |
| 2026-07-31 | 1.370 | 1.380 | 1.350 | 1.360 | 1.314 | 2,411,539 |
| 2026-07-30 | 1.370 | 1.378 | 1.355 | 1.360 | 1.314 | 2,417,251 |
| 2026-07-29 | 1.385 | 1.395 | 1.370 | 1.375 | 1.328 | 2,765,878 |
| 2026-07-28 | 1.405 | 1.410 | 1.365 | 1.385 | 1.338 | 2,534,577 |
| 2026-07-27 | 1.380 | 1.390 | 1.355 | 1.390 | 1.343 | 2,481,021 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.