GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.010
-0.015 (-1.46%)
Oct 22, 2026, 4:10 PM AEDT
GQG Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -1.46% | 5,646,546 |
| 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 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.18 | -1.98% | 4,172,732 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.21 | -3.82% | 6,906,018 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.25 | -0.76% | 3,582,244 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.26 | -1.12% | 3,634,714 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.28 | -3.61% | 6,379,542 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.37 | 1.39 | 1.33 | -3.76% | 5,199,165 |
| Aug 25, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.38 | 2.41% | 3,655,639 |
| Aug 24, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.34 | 2.11% | 2,815,849 |
| Aug 21, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.32 | -4.36% | 3,211,502 |
| Aug 20, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.38 | 1.36% | 1,342,455 |
| Aug 19, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.36 | 1.03% | 2,090,965 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.34 | 0.34% | 1,153,678 |
| Aug 17, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.34 | 0.35% | 1,757,856 |
| Aug 14, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.34 | 1.05% | 1,502,637 |