GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.930
0.00 (0.00%)
At close: Mar 6, 2026
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.93 | 1.97 | 1.91 | 1.93 | 1.93 | - | 4,032,141 |
| Mar 5, 2026 | 1.86 | 1.93 | 1.85 | 1.93 | 1.93 | 6.34% | 9,700,992 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -0.82% | 19,204,200 |
| Mar 3, 2026 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | -1.08% | 6,247,197 |
| Mar 2, 2026 | 1.81 | 1.86 | 1.76 | 1.85 | 1.85 | 0.82% | 9,395,884 |
| Feb 27, 2026 | 1.80 | 1.86 | 1.79 | 1.84 | 1.84 | 2.80% | 5,521,955 |
| Feb 26, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 5,257,091 |
| Feb 25, 2026 | 1.69 | 1.76 | 1.67 | 1.75 | 1.75 | 3.25% | 3,695,365 |
| Feb 24, 2026 | 1.68 | 1.70 | 1.64 | 1.69 | 1.69 | - | 4,286,971 |
| Feb 23, 2026 | 1.73 | 1.76 | 1.69 | 1.69 | 1.69 | -2.03% | 2,146,603 |
| Feb 20, 2026 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 0.58% | 3,642,032 |
| Feb 19, 2026 | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | 1.18% | 4,829,615 |
| Feb 18, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -3.69% | 3,650,805 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.71 | -3.83% | 4,837,837 |
| Feb 16, 2026 | 1.79 | 1.88 | 1.79 | 1.83 | 1.78 | 5.48% | 11,872,690 |
| Feb 13, 2026 | 1.65 | 1.77 | 1.63 | 1.74 | 1.68 | 7.76% | 15,855,600 |
| Feb 12, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.56 | -0.62% | 7,509,594 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.57 | 1.62 | 1.57 | -1.82% | 4,686,276 |
| Feb 10, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.60 | -0.90% | 3,071,845 |
| Feb 9, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.62 | -1.77% | 3,005,994 |
| Feb 6, 2026 | 1.74 | 1.75 | 1.67 | 1.70 | 1.65 | -1.17% | 4,312,139 |
| Feb 5, 2026 | 1.63 | 1.72 | 1.62 | 1.72 | 1.67 | 6.19% | 8,896,398 |
| Feb 4, 2026 | 1.61 | 1.65 | 1.60 | 1.62 | 1.57 | 1.89% | 4,219,598 |
| Feb 3, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.54 | 0.63% | 1,588,987 |
| Feb 2, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.53 | 0.32% | 5,675,623 |
| Jan 30, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.52 | -2.18% | 6,271,491 |
| Jan 29, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.56 | 0.31% | 2,501,331 |
| Jan 28, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.55 | 0.95% | 3,760,369 |
| Jan 27, 2026 | 1.58 | 1.61 | 1.57 | 1.59 | 1.54 | 0.96% | 2,265,556 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.52 | -0.95% | 2,094,582 |
| Jan 22, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.54 | 1.93% | 4,119,384 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.51 | -1.58% | 4,088,601 |
| Jan 20, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.53 | -2.47% | 4,093,365 |
| Jan 19, 2026 | 1.66 | 1.69 | 1.61 | 1.62 | 1.57 | -1.82% | 4,330,523 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.60 | 0.92% | 2,937,573 |
| Jan 15, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.59 | 1.55% | 3,039,809 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.56 | -1.83% | 5,407,950 |
| Jan 13, 2026 | 1.72 | 1.73 | 1.64 | 1.64 | 1.59 | -8.64% | 11,846,460 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.74 | -1.10% | 1,888,641 |
| Jan 9, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.76 | 0.28% | 2,784,203 |
| Jan 8, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.76 | 0.56% | 2,000,574 |
| Jan 7, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.75 | 1.98% | 1,995,261 |
| Jan 6, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.71 | 2.02% | 1,797,244 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.68 | -1.70% | 1,507,598 |
| Jan 2, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.71 | 0.86% | 868,542 |
| Dec 31, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.69 | -0.29% | 861,123 |
| Dec 30, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.70 | -0.28% | 1,620,595 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.70 | -1.13% | 1,616,499 |
| Dec 24, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.72 | -0.56% | 828,895 |
| Dec 23, 2025 | 1.79 | 1.80 | 1.75 | 1.79 | 1.73 | 1.42% | 2,539,743 |