GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.140
+0.015 (1.33%)
Sep 30, 2026, 4:10 PM AEST
GQG Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | - | 1.33% | 9,416,660 |
| Sep 29, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.74% | 2,402,859 |
| Sep 28, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.46% | 2,911,440 |
| Sep 25, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.46% | 3,635,591 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.95% | 2,497,803 |
| Sep 23, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 4,790,674 |
| Sep 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 4.61% | 6,186,855 |
| Sep 21, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 1.40% | 4,492,785 |
| Sep 18, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 33,675,168 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 5,679,343 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 68,803,152 |
| Sep 15, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -3.14% | 4,569,676 |
| Sep 14, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 1.83% | 24,566,586 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.09 | 1.10 | 1.10 | -9.50% | 11,409,364 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.22% | 3,369,153 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.66% | 2,615,843 |
| Sep 8, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 2,521,657 |
| Sep 7, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 4,410,467 |
| Sep 4, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 56,384,185 |
| Sep 3, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.40% | 2,447,524 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.98% | 4,158,632 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 6,893,130 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 3,547,980 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.12% | 3,617,373 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.61% | 6,360,854 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -3.76% | 5,190,735 |
| Aug 25, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.44 | 2.41% | 3,655,639 |
| Aug 24, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.41 | 2.11% | 2,815,849 |
| Aug 21, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.38 | -4.36% | 3,211,502 |
| Aug 20, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.44 | 1.36% | 1,342,455 |
| Aug 19, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.42 | 1.03% | 2,090,965 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.41 | 0.34% | 1,153,678 |
| Aug 17, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.40 | 0.35% | 1,757,856 |
| Aug 14, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.40 | 1.05% | 1,502,637 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.38 | -2.72% | 3,457,423 |
| Aug 12, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.42 | 2.08% | 2,658,332 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.39 | -0.35% | 967,082 |
| Aug 10, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.40 | 0.70% | 1,042,390 |
| Aug 7, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.39 | -0.35% | 1,112,648 |
| Aug 6, 2026 | 1.42 | 1.48 | 1.41 | 1.44 | 1.39 | 2.13% | 2,774,357 |
| Aug 5, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.36 | 0.71% | 1,905,755 |
| Aug 4, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.35 | 2.19% | 2,559,418 |
| Aug 3, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.32 | 0.74% | 1,632,470 |
| Jul 31, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.31 | - | 2,411,539 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.31 | -1.09% | 2,417,251 |
| Jul 29, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.33 | -0.72% | 2,765,878 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.34 | -0.36% | 2,534,577 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.34 | 2.96% | 2,481,021 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.30 | -0.74% | 2,068,883 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.31 | 1.49% | 2,205,634 |