GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.570
-0.015 (-0.95%)
At close: Jan 23, 2026
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.95% | 2,094,582 |
| Jan 22, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 1.93% | 4,119,384 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.58% | 4,088,601 |
| Jan 20, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -2.47% | 4,093,365 |
| Jan 19, 2026 | 1.66 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 4,330,523 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.92% | 2,937,573 |
| Jan 15, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.55% | 3,039,809 |
| Jan 14, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 5,407,950 |
| Jan 13, 2026 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -8.64% | 11,846,460 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 1,888,641 |
| Jan 9, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.82 | 0.28% | 2,784,203 |
| Jan 8, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 1,988,779 |
| Jan 7, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.98% | 1,995,261 |
| Jan 6, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 2.02% | 1,797,244 |
| Jan 5, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 1,505,018 |
| Jan 2, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.86% | 868,542 |
| Dec 31, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.29% | 861,123 |
| Dec 30, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.28% | 1,620,595 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.13% | 1,616,499 |
| Dec 24, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 828,895 |
| Dec 23, 2025 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | 1.42% | 2,539,743 |
| Dec 22, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.95% | 1,919,325 |
| Dec 19, 2025 | 1.76 | 1.80 | 1.74 | 1.80 | 1.80 | 3.16% | 6,954,137 |
| Dec 18, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | -0.57% | 2,495,117 |
| Dec 17, 2025 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 2,010,697 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -3.08% | 2,759,396 |
| Dec 15, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 3,572,692 |
| Dec 12, 2025 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | 1.15% | 2,458,308 |
| Dec 11, 2025 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 2,928,944 |
| Dec 10, 2025 | 1.78 | 1.80 | 1.67 | 1.78 | 1.78 | - | 7,682,810 |
| Dec 9, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 2,920,174 |
| Dec 8, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -1.11% | 5,376,945 |
| Dec 5, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 1.40% | 5,763,266 |
| Dec 4, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 3,683,386 |
| Dec 3, 2025 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | - | 8,138,019 |
| Dec 2, 2025 | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -2.19% | 4,660,280 |
| Dec 1, 2025 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -1.08% | 8,214,688 |
| Nov 28, 2025 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 1.93% | 6,002,259 |
| Nov 27, 2025 | 1.69 | 1.82 | 1.68 | 1.82 | 1.82 | 8.68% | 13,197,220 |
| Nov 26, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 1.52% | 3,281,399 |
| Nov 25, 2025 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 2,390,376 |
| Nov 24, 2025 | 1.63 | 1.64 | 1.59 | 1.64 | 1.64 | 0.62% | 4,487,875 |
| Nov 21, 2025 | 1.57 | 1.66 | 1.57 | 1.63 | 1.63 | 5.18% | 11,812,470 |
| Nov 20, 2025 | 1.60 | 1.61 | 1.48 | 1.55 | 1.55 | -4.92% | 14,559,950 |
| Nov 19, 2025 | 1.50 | 1.64 | 1.50 | 1.63 | 1.63 | 9.06% | 12,387,250 |
| Nov 18, 2025 | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | 3.47% | 9,795,175 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 3,924,514 |
| Nov 14, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 6,372,022 |
| Nov 13, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | - | 3,312,867 |
| Nov 12, 2025 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -1.69% | 6,538,988 |