GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.440
+0.005 (0.35%)
Jul 10, 2026, 4:10 PM AEST
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | - | - | 183,064 |
| Jul 9, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.35% | 3,206,488 |
| Jul 8, 2026 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -0.69% | 5,402,116 |
| Jul 7, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 3,597,058 |
| Jul 6, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 2,476,227 |
| Jul 3, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 0.34% | 3,460,375 |
| Jul 2, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 2,208,630 |
| Jul 1, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 3,386,855 |
| Jun 30, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 3,306,616 |
| Jun 29, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -1.03% | 5,060,364 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -2.99% | 3,198,894 |
| Jun 25, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | 0.33% | 3,274,769 |
| Jun 24, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 3,405,788 |
| Jun 23, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -0.67% | 18,590,210 |
| Jun 22, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 4,483,542 |
| Jun 19, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 6,646,160 |
| Jun 18, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 3,821,126 |
| Jun 17, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | 1.04% | 16,370,400 |
| Jun 16, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.35% | 3,239,709 |
| Jun 15, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.04% | 5,909,079 |
| 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 |