GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.437
-0.033 (-2.24%)
Jun 15, 2026, 3:46 PM AEST
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 3,046,369 |
| Jun 11, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 4,293,634 |
| Jun 10, 2026 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | -0.34% | 6,614,107 |
| Jun 9, 2026 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 4.68% | 18,845,260 |
| Jun 5, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.07% | 2,461,594 |
| Jun 4, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | 0.72% | 3,633,044 |
| Jun 3, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 6,035,275 |
| Jun 2, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -1.05% | 7,511,841 |
| Jun 1, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.04% | 6,270,221 |
| May 29, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.69% | 5,787,200 |
| May 28, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.34% | 3,538,966 |
| May 27, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | - | 4,438,308 |
| May 26, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 16,443,886 |
| May 25, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 5,252,826 |
| 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 |