GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.745
-0.005 (-0.29%)
Aug 29, 2025, 4:10 PM AEST
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | - | 5,495,015 |
| Aug 28, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 4,180,454 |
| Aug 27, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -2.23% | 3,449,014 |
| Aug 26, 2025 | 1.77 | 1.81 | 1.73 | 1.79 | 1.73 | 2.29% | 24,204,332 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.70 | -1.69% | 11,308,655 |
| Aug 22, 2025 | 1.88 | 1.90 | 1.76 | 1.78 | 1.72 | -2.73% | 11,294,498 |
| Aug 21, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.77 | 4.57% | 16,882,604 |
| Aug 20, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.69 | -0.57% | 7,618,020 |
| Aug 19, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.71 | -1.68% | 5,013,141 |
| Aug 18, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.73 | - | 4,953,687 |
| Aug 15, 2025 | 1.82 | 1.83 | 1.77 | 1.79 | 1.73 | 0.56% | 7,995,599 |
| Aug 14, 2025 | 1.73 | 1.78 | 1.72 | 1.78 | 1.72 | 3.49% | 7,421,826 |
| Aug 13, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.67 | -2.27% | 12,296,871 |
| Aug 12, 2025 | 1.83 | 1.85 | 1.76 | 1.76 | 1.71 | -2.22% | 11,139,756 |
| Aug 11, 2025 | 1.74 | 1.80 | 1.72 | 1.80 | 1.74 | 4.05% | 9,953,522 |
| Aug 8, 2025 | 1.90 | 1.90 | 1.72 | 1.73 | 1.67 | -14.36% | 51,043,533 |
| Aug 7, 2025 | 2.09 | 2.11 | 2.02 | 2.02 | 1.96 | -4.72% | 4,524,424 |
| Aug 6, 2025 | 2.08 | 2.15 | 2.08 | 2.12 | 2.05 | 2.42% | 2,823,675 |
| Aug 5, 2025 | 2.05 | 2.09 | 2.05 | 2.07 | 2.01 | 1.47% | 5,802,046 |
| Aug 4, 2025 | 2.01 | 2.04 | 1.99 | 2.04 | 1.98 | - | 3,397,529 |
| Aug 1, 2025 | 2.05 | 2.07 | 2.02 | 2.04 | 1.98 | -0.49% | 4,708,377 |
| Jul 31, 2025 | 2.03 | 2.08 | 2.03 | 2.05 | 1.99 | 1.49% | 3,341,003 |
| Jul 30, 2025 | 2.05 | 2.06 | 2.01 | 2.02 | 1.96 | -2.42% | 4,659,259 |
| Jul 29, 2025 | 2.12 | 2.13 | 2.07 | 2.07 | 2.01 | -3.27% | 3,237,405 |
| Jul 28, 2025 | 2.16 | 2.18 | 2.11 | 2.14 | 2.07 | -0.47% | 2,475,748 |
| Jul 25, 2025 | 2.17 | 2.17 | 2.13 | 2.15 | 2.08 | -0.46% | 2,019,508 |
| Jul 24, 2025 | 2.20 | 2.23 | 2.13 | 2.16 | 2.09 | -0.46% | 2,548,623 |
| Jul 23, 2025 | 2.23 | 2.24 | 2.15 | 2.17 | 2.10 | -2.25% | 3,836,204 |
| Jul 22, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.15 | -0.45% | 1,139,915 |
| Jul 21, 2025 | 2.27 | 2.27 | 2.20 | 2.23 | 2.16 | -1.76% | 1,644,811 |
| Jul 18, 2025 | 2.27 | 2.29 | 2.25 | 2.27 | 2.20 | 1.79% | 1,879,644 |
| Jul 17, 2025 | 2.20 | 2.25 | 2.17 | 2.23 | 2.16 | 1.83% | 2,387,727 |
| Jul 16, 2025 | 2.24 | 2.24 | 2.16 | 2.19 | 2.12 | -1.79% | 2,551,918 |
| Jul 15, 2025 | 2.17 | 2.25 | 2.15 | 2.23 | 2.16 | 2.76% | 2,709,520 |
| Jul 14, 2025 | 2.17 | 2.19 | 2.12 | 2.17 | 2.10 | 0.46% | 5,953,985 |
| Jul 11, 2025 | 2.17 | 2.19 | 2.10 | 2.16 | 2.09 | - | 3,167,492 |
| Jul 10, 2025 | 2.24 | 2.27 | 2.16 | 2.16 | 2.09 | -2.26% | 2,794,580 |
| Jul 9, 2025 | 2.23 | 2.24 | 2.19 | 2.21 | 2.14 | -0.45% | 2,788,662 |
| Jul 8, 2025 | 2.22 | 2.28 | 2.20 | 2.22 | 2.15 | -1.33% | 3,279,545 |
| Jul 7, 2025 | 2.32 | 2.32 | 2.22 | 2.25 | 2.18 | -3.85% | 2,930,430 |
| Jul 4, 2025 | 2.30 | 2.36 | 2.29 | 2.34 | 2.27 | 0.43% | 2,092,123 |
| Jul 3, 2025 | 2.43 | 2.43 | 2.29 | 2.33 | 2.26 | -2.92% | 3,347,556 |
| Jul 2, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.33 | 3.90% | 1,990,401 |
| Jul 1, 2025 | 2.25 | 2.34 | 2.23 | 2.31 | 2.24 | 2.21% | 2,559,337 |
| Jun 30, 2025 | 2.27 | 2.29 | 2.22 | 2.26 | 2.19 | -0.44% | 5,030,216 |
| Jun 27, 2025 | 2.27 | 2.33 | 2.26 | 2.27 | 2.20 | 0.89% | 4,325,340 |
| Jun 26, 2025 | 2.24 | 2.27 | 2.19 | 2.25 | 2.18 | -0.88% | 4,227,817 |
| Jun 25, 2025 | 2.13 | 2.28 | 2.12 | 2.27 | 2.20 | 9.13% | 8,058,226 |
| Jun 24, 2025 | 2.00 | 2.11 | 1.99 | 2.08 | 2.02 | 6.67% | 6,414,727 |
| Jun 23, 2025 | 1.96 | 1.97 | 1.91 | 1.95 | 1.88 | - | 2,188,184 |