GQG Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.455	1.485	1.440	1.445	1.055	552,402
2023-09-25	1.480	1.485	1.455	1.465	1.070	714,376
2023-09-22	1.450	1.475	1.420	1.465	1.070	812,317
2023-09-21	1.470	1.470	1.440	1.460	1.066	1,210,141
2023-09-20	1.495	1.515	1.460	1.460	1.066	2,173,520
2023-09-19	1.465	1.495	1.460	1.490	1.088	675,287
2023-09-18	1.540	1.540	1.460	1.460	1.066	3,476,249
2023-09-15	1.510	1.530	1.500	1.525	1.114	985,533
2023-09-14	1.480	1.510	1.460	1.510	1.103	780,775
2023-09-13	1.450	1.480	1.435	1.460	1.066	1,172,632
2023-09-12	1.445	1.455	1.410	1.445	1.055	1,130,240
2023-09-11	1.430	1.443	1.420	1.420	1.037	893,121
2023-09-08	1.440	1.440	1.390	1.425	1.041	1,295,845
2023-09-07	1.460	1.483	1.440	1.440	1.052	636,994
2023-09-06	1.495	1.500	1.460	1.460	1.066	595,714
2023-09-05	1.505	1.505	1.480	1.480	1.081	292,964
2023-09-04	1.550	1.550	1.495	1.510	1.103	1,365,510
2023-09-01	1.570	1.600	1.535	1.535	1.121	390,450
2023-08-31	1.545	1.565	1.540	1.550	1.132	494,053
2023-08-30	1.555	1.570	1.530	1.530	1.117	435,998
2023-08-29	1.530	1.555	1.530	1.530	1.117	339,542
2023-08-28	1.510	1.540	1.510	1.530	1.117	426,688
2023-08-25	1.480	1.515	1.475	1.515	1.106	886,079
2023-08-24	1.505	1.510	1.470	1.490	1.088	1,261,024
2023-08-23	1.490	1.505	1.465	1.485	1.084	541,415
2023-08-22	1.500	1.530	1.460	1.490	1.088	718,568
2023-08-21	1.510	1.530	1.490	1.490	1.063	718,823
2023-08-18	1.510	1.545	1.495	1.525	1.088	946,974
2023-08-17	1.600	1.600	1.493	1.500	1.070	1,191,934
2023-08-16	1.570	1.580	1.555	1.580	1.128	516,707
2023-08-15	1.595	1.605	1.555	1.585	1.131	592,851
2023-08-14	1.590	1.615	1.575	1.595	1.138	611,459
2023-08-11	1.610	1.635	1.580	1.580	1.128	658,634
2023-08-10	1.630	1.640	1.580	1.600	1.142	1,377,214
2023-08-09	1.620	1.640	1.600	1.620	1.156	492,900
2023-08-08	1.640	1.650	1.615	1.620	1.156	847,614
2023-08-07	1.595	1.625	1.570	1.625	1.160	658,594
2023-08-04	1.555	1.583	1.540	1.555	1.110	722,618
2023-08-03	1.550	1.550	1.520	1.530	1.092	1,114,557
2023-08-02	1.615	1.618	1.565	1.585	1.131	706,624
2023-08-01	1.620	1.633	1.600	1.600	1.142	928,417
2023-07-31	1.660	1.675	1.620	1.620	1.156	1,002,588
2023-07-28	1.650	1.693	1.640	1.660	1.185	1,001,621
2023-07-27	1.600	1.670	1.600	1.650	1.178	1,232,937
2023-07-26	1.645	1.670	1.620	1.660	1.185	3,527,948
2023-07-25	1.640	1.660	1.600	1.655	1.181	6,189,387
2023-07-24	1.650	1.655	1.620	1.620	1.156	393,976
2023-07-21	1.625	1.668	1.610	1.650	1.178	877,450
2023-07-20	1.590	1.625	1.590	1.625	1.160	1,218,483
2023-07-19	1.600	1.600	1.568	1.580	1.128	1,746,705
2023-07-18	1.570	1.590	1.565	1.580	1.128	1,164,025
2023-07-17	1.600	1.600	1.550	1.560	1.113	1,468,690
2023-07-14	1.600	1.620	1.560	1.620	1.156	749,875
2023-07-13	1.535	1.590	1.530	1.585	1.131	1,127,311
2023-07-12	1.530	1.540	1.520	1.525	1.088	768,711
2023-07-11	1.530	1.545	1.505	1.525	1.088	6,740,102
2023-07-10	1.520	1.560	1.495	1.510	1.078	5,951,638
2023-07-07	1.450	1.480	1.435	1.465	1.045	881,566
2023-07-06	1.560	1.560	1.470	1.470	1.049	386,269
2023-07-05	1.525	1.570	1.490	1.500	1.070	1,456,141

← NewerPage 14 of 22 · 1,264 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.