GQG Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.670 | 1.700 | 1.663 | 1.700 | 1.592 | 1,912,942 |
| 2026-05-06 | 1.655 | 1.690 | 1.635 | 1.685 | 1.577 | 2,122,401 |
| 2026-05-05 | 1.680 | 1.690 | 1.645 | 1.645 | 1.540 | 2,539,551 |
| 2026-05-04 | 1.680 | 1.683 | 1.655 | 1.680 | 1.573 | 2,831,802 |
| 2026-05-01 | 1.660 | 1.675 | 1.645 | 1.665 | 1.559 | 4,257,091 |
| 2026-04-30 | 1.640 | 1.645 | 1.620 | 1.640 | 1.535 | 1,597,446 |
| 2026-04-29 | 1.650 | 1.655 | 1.613 | 1.625 | 1.521 | 4,910,556 |
| 2026-04-28 | 1.620 | 1.655 | 1.618 | 1.655 | 1.549 | 5,916,045 |
| 2026-04-27 | 1.650 | 1.650 | 1.620 | 1.625 | 1.521 | 1,524,607 |
← NewerPage 3 of 3 · 129 trading days
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.