GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 0.7800
-0.1900 (-19.59%)
Nov 11, 2026, 4:12 PM AEDT
GQG Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.97 | 0.98 | 0.77 | 0.78 | 0.78 | -19.59% | 40,734,985 |
| Nov 10, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.57% | 3,874,857 |
| Nov 9, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.60% | 2,014,766 |
| Nov 6, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 4,196,455 |
| Nov 5, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 6.01% | 6,006,696 |
| Nov 4, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 4,657,533 |
| Nov 3, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.78% | 7,852,881 |
| Nov 2, 2026 | 0.95 | 0.96 | 0.88 | 0.90 | 0.90 | -6.74% | 8,779,067 |
| Oct 30, 2026 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.03% | 14,967,463 |
| Oct 29, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.01% | 6,826,991 |
| Oct 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 2,649,703 |
| Oct 27, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 3,297,956 |
| Oct 26, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 8,398,600 |
| Oct 23, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.49% | 7,040,465 |
| Oct 22, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -1.46% | 6,812,169 |
| Oct 21, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -0.97% | 6,756,323 |
| Oct 20, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.16% | 4,529,942 |
| Oct 19, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.03 | 1.41% | 5,970,325 |
| Oct 16, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.02 | 2.90% | 2,651,748 |
| Oct 15, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 0.99 | -2.82% | 10,174,621 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.02 | -2.29% | 4,037,249 |
| Oct 13, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.04 | -2.68% | 3,003,744 |
| Oct 12, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.07 | - | 2,848,041 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.07 | 0.90% | 2,648,363 |
| Oct 8, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.06 | -0.45% | 3,888,684 |
| Oct 7, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.07 | 1.83% | 2,018,140 |
| Oct 6, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.05 | 0.46% | 4,143,695 |
| Oct 5, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.04 | -0.91% | 2,321,822 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.05 | -2.22% | 3,765,280 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.08 | -1.32% | 4,677,634 |
| Sep 30, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.09 | 1.33% | 10,166,480 |
| Sep 29, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.08 | 2.74% | 2,402,859 |
| Sep 28, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.05 | 0.46% | 2,911,440 |
| Sep 25, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.04 | -0.46% | 3,635,591 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.05 | -3.95% | 2,497,803 |
| Sep 23, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.09 | 0.44% | 4,790,674 |
| Sep 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.09 | 4.61% | 6,186,855 |
| Sep 21, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.04 | 1.40% | 4,492,785 |
| Sep 18, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.02 | 2.88% | 33,675,168 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.00 | -0.95% | 5,698,825 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.00 | -2.78% | 68,803,152 |
| Sep 15, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.03 | -3.14% | 4,569,676 |
| Sep 14, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.07 | 1.83% | 24,566,586 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.09 | 1.10 | 1.05 | -9.50% | 11,409,364 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.16 | -1.22% | 3,370,735 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.17 | 1.66% | 2,615,843 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.15 | -2.03% | 2,522,569 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.18 | 0.82% | 4,410,467 |
| Sep 4, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.17 | -1.61% | 56,384,185 |
| Sep 3, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.19 | 0.40% | 2,447,524 |