GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.540
-0.035 (-2.22%)
May 22, 2026, 4:10 PM AEST
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -2.22% | 2,371,198 |
| May 21, 2026 | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -1.56% | 2,789,901 |
| May 20, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 2.24% | 25,773,200 |
| May 19, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.87% | 2,812,934 |
| May 18, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.54 | -1.25% | 6,026,918 |
| May 15, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.56 | - | 2,330,374 |
| May 14, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.56 | -1.53% | 2,544,369 |
| May 13, 2026 | 1.58 | 1.65 | 1.55 | 1.63 | 1.58 | 4.82% | 4,939,808 |
| May 12, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.51 | -0.96% | 8,200,282 |
| May 11, 2026 | 1.63 | 1.64 | 1.54 | 1.57 | 1.52 | -3.68% | 7,417,484 |
| May 8, 2026 | 1.70 | 1.71 | 1.63 | 1.63 | 1.58 | -4.12% | 2,720,581 |
| May 7, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.65 | 0.89% | 1,912,942 |
| May 6, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.63 | 2.43% | 2,122,401 |
| May 5, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.59 | -2.08% | 2,539,551 |
| May 4, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.63 | 0.90% | 2,831,802 |
| May 1, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.61 | 1.52% | 4,257,091 |
| Apr 30, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.59 | 0.92% | 1,597,446 |
| Apr 29, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.57 | -1.81% | 4,910,556 |
| Apr 28, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.60 | 1.85% | 5,916,045 |
| Apr 27, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.57 | -0.61% | 1,524,607 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.58 | -0.30% | 2,017,149 |
| Apr 23, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.59 | -2.96% | 4,731,501 |
| Apr 22, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.64 | -1.74% | 2,034,023 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.67 | 0.58% | 3,240,975 |
| Apr 20, 2026 | 1.72 | 1.73 | 1.67 | 1.71 | 1.66 | 0.59% | 2,551,385 |
| Apr 17, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.65 | 0.59% | 3,322,553 |
| Apr 16, 2026 | 1.73 | 1.77 | 1.68 | 1.69 | 1.64 | -0.59% | 4,464,225 |
| Apr 15, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.65 | - | 2,646,998 |
| Apr 14, 2026 | 1.78 | 1.80 | 1.70 | 1.70 | 1.65 | -3.95% | 3,934,530 |
| Apr 13, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.72 | -0.56% | 2,985,402 |
| Apr 10, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.73 | 0.85% | 1,872,785 |
| Apr 9, 2026 | 1.78 | 1.79 | 1.73 | 1.77 | 1.71 | -1.40% | 2,286,841 |
| Apr 8, 2026 | 1.76 | 1.82 | 1.76 | 1.79 | 1.73 | 0.85% | 2,451,158 |
| Apr 7, 2026 | 1.79 | 1.84 | 1.77 | 1.78 | 1.72 | -0.56% | 1,610,513 |
| Apr 2, 2026 | 1.78 | 1.81 | 1.75 | 1.79 | 1.73 | -0.83% | 2,225,249 |
| Apr 1, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.74 | 3.15% | 3,234,981 |
| Mar 31, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.69 | 3.87% | 3,181,629 |
| Mar 30, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.63 | 0.30% | 2,251,368 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.62 | 0.60% | 1,484,689 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.61 | -2.06% | 2,666,074 |
| Mar 25, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.65 | 1.49% | 1,649,847 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.62 | -1.47% | 2,286,058 |
| Mar 23, 2026 | 1.66 | 1.74 | 1.65 | 1.70 | 1.65 | 0.59% | 2,457,650 |
| Mar 20, 2026 | 1.66 | 1.72 | 1.65 | 1.69 | 1.64 | 2.42% | 5,950,741 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.60 | -1.49% | 2,877,738 |
| Mar 18, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.62 | 1.82% | 9,010,265 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.59 | -2.66% | 3,780,242 |
| Mar 16, 2026 | 1.73 | 1.75 | 1.69 | 1.69 | 1.64 | -3.15% | 2,631,909 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.69 | -0.57% | 1,912,130 |
| Mar 12, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.70 | -2.77% | 3,226,414 |