GQG Partners Inc. (ASX:GQG)
Australia · Delayed Price · Currency is AUD 1.465
-0.005 (-0.34%)
Aug 20, 2026, 11:01 AM AEST
GQG Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 1.03% | 2,090,965 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 0.34% | 1,153,678 |
| Aug 17, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.35% | 1,746,459 |
| Aug 14, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.05% | 1,486,867 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 3,445,948 |
| Aug 12, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.08% | 2,658,332 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.35% | 967,082 |
| Aug 10, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.70% | 1,042,390 |
| Aug 7, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.35% | 1,112,648 |
| Aug 6, 2026 | 1.42 | 1.48 | 1.41 | 1.44 | 1.44 | 2.13% | 2,774,357 |
| Aug 5, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 1,905,755 |
| Aug 4, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 2,553,354 |
| Aug 3, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 1,632,470 |
| Jul 31, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 2,218,532 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.09% | 2,417,251 |
| Jul 29, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 2,765,878 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.36% | 2,527,572 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | 2,481,021 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 2,065,457 |
| Jul 23, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 2,205,634 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.37% | 2,717,932 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.54% | 3,120,225 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.08% | 1,512,177 |
| Jul 17, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 3,290,354 |
| Jul 16, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.10% | 2,723,348 |
| Jul 15, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.86% | 5,424,222 |
| Jul 14, 2026 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -2.44% | 5,648,944 |
| Jul 13, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | -0.35% | 3,671,881 |
| Jul 10, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 3,198,295 |
| 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 |