GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.785
-0.015 (-0.83%)
Apr 2, 2026, 4:10 PM AEST
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | -0.83% | 2,214,959 |
| Apr 1, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 3.15% | 3,215,937 |
| Mar 31, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 3.87% | 3,181,629 |
| Mar 30, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.30% | 2,251,368 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 1,484,689 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.06% | 2,666,074 |
| Mar 25, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 1.49% | 1,649,847 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -1.47% | 2,286,058 |
| Mar 23, 2026 | 1.66 | 1.74 | 1.65 | 1.70 | 1.70 | 0.59% | 2,457,650 |
| Mar 20, 2026 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 2.42% | 5,950,741 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -1.49% | 2,877,738 |
| Mar 18, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 9,010,265 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.66% | 3,780,242 |
| Mar 16, 2026 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -3.15% | 2,631,909 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 1,904,975 |
| Mar 12, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -2.77% | 3,216,604 |
| Mar 11, 2026 | 1.93 | 1.93 | 1.76 | 1.81 | 1.81 | -5.50% | 7,833,338 |
| Mar 10, 2026 | 1.90 | 1.93 | 1.87 | 1.91 | 1.91 | 0.53% | 7,625,608 |
| Mar 9, 2026 | 1.92 | 1.93 | 1.87 | 1.90 | 1.90 | -1.55% | 8,082,280 |
| 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 |