Skip to main content
GQG Partners Inc. (ASX:GQG)
Australia flag Australia · Delayed Price · Currency is AUD
1.900
-0.030 (-1.55%)
At close: Mar 9, 2026

GQG Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.921.931.871.901.90-1.55%8,082,280
Mar 6, 20261.931.971.911.931.93-4,032,141
Mar 5, 20261.861.931.851.931.936.34%9,700,992
Mar 4, 20261.801.841.801.821.82-0.82%19,204,200
Mar 3, 20261.821.851.791.831.83-1.08%6,247,197
Mar 2, 20261.811.861.761.851.850.82%9,395,884
Feb 27, 20261.801.861.791.841.842.80%5,521,955
Feb 26, 20261.751.801.741.791.792.29%5,257,091
Feb 25, 20261.691.761.671.751.753.25%3,695,365
Feb 24, 20261.681.701.641.691.69-4,286,971
Feb 23, 20261.731.761.691.691.69-2.03%2,146,603
Feb 20, 20261.721.741.691.731.730.58%3,642,032
Feb 19, 20261.691.731.651.721.721.18%4,829,615
Feb 18, 20261.731.731.681.701.70-3.69%3,650,805
Feb 17, 20261.831.831.751.761.71-3.83%4,837,837
Feb 16, 20261.791.881.791.831.785.48%11,872,690
Feb 13, 20261.651.771.631.741.687.76%15,855,600
Feb 12, 20261.591.621.581.611.56-0.62%7,509,594
Feb 11, 20261.631.631.571.621.57-1.82%4,686,276
Feb 10, 20261.671.681.641.651.60-0.90%3,071,845
Feb 9, 20261.681.691.631.671.62-1.77%3,005,994
Feb 6, 20261.741.751.671.701.65-1.17%4,312,139
Feb 5, 20261.631.721.621.721.676.19%8,896,398
Feb 4, 20261.611.651.601.621.571.89%4,219,598
Feb 3, 20261.601.611.581.591.540.63%1,588,987
Feb 2, 20261.561.601.541.581.530.32%5,675,623
Jan 30, 20261.611.621.561.571.52-2.18%6,271,491
Jan 29, 20261.611.621.601.611.560.31%2,501,331
Jan 28, 20261.591.621.591.601.550.95%3,760,369
Jan 27, 20261.581.611.571.591.540.96%2,265,556
Jan 23, 20261.591.601.571.571.52-0.95%2,094,582
Jan 22, 20261.561.611.561.591.541.93%4,119,384
Jan 21, 20261.581.581.551.561.51-1.58%4,088,601
Jan 20, 20261.591.601.551.581.53-2.47%4,093,365
Jan 19, 20261.661.691.611.621.57-1.82%4,330,523
Jan 16, 20261.641.671.641.651.600.92%2,937,573
Jan 15, 20261.611.641.601.641.591.55%3,039,809
Jan 14, 20261.661.671.601.611.56-1.83%5,407,950
Jan 13, 20261.721.731.641.641.59-8.64%11,846,460
Jan 12, 20261.851.851.801.801.74-1.10%1,888,641
Jan 9, 20261.841.871.801.821.760.28%2,784,203
Jan 8, 20261.821.831.791.811.760.56%2,000,574
Jan 7, 20261.771.811.761.801.751.98%1,995,261
Jan 6, 20261.741.791.731.771.712.02%1,797,244
Jan 5, 20261.761.771.731.731.68-1.70%1,507,598
Jan 2, 20261.751.771.751.761.710.86%868,542
Dec 31, 20251.771.771.741.751.69-0.29%861,123
Dec 30, 20251.771.791.751.751.70-0.28%1,620,595
Dec 29, 20251.781.781.741.761.70-1.13%1,616,499
Dec 24, 20251.761.781.761.781.72-0.56%828,895
Dec 23, 20251.791.801.751.791.731.42%2,539,743
Dec 22, 20251.791.801.761.761.71-1.95%1,919,325
Dec 19, 20251.761.801.741.801.743.16%6,973,278
Dec 18, 20251.711.741.711.741.69-0.57%2,495,117
Dec 17, 20251.731.761.721.751.701.16%2,010,697
Dec 16, 20251.781.781.731.731.68-3.08%2,759,396
Dec 15, 20251.761.801.751.791.731.13%3,572,692
Dec 12, 20251.761.781.741.771.711.15%2,458,308
Dec 11, 20251.781.791.741.751.69-1.69%2,928,944
Dec 10, 20251.781.801.671.781.72-7,682,810
Dec 9, 20251.811.811.771.781.72-0.56%2,930,719
Dec 8, 20251.801.821.771.791.73-1.11%5,376,945
Dec 5, 20251.801.821.781.811.751.40%5,763,266
Dec 4, 20251.801.811.771.781.73-0.56%4,084,169
Dec 3, 20251.801.831.781.791.74-8,138,019
Dec 2, 20251.821.831.771.791.74-2.19%4,660,280
Dec 1, 20251.861.881.811.831.78-1.08%8,214,688
Nov 28, 20251.811.861.811.851.801.93%6,050,982
Nov 27, 20251.691.821.681.821.768.68%13,197,220
Nov 26, 20251.671.691.651.671.621.52%3,281,399
Nov 25, 20251.641.651.611.651.600.61%2,390,376
Nov 24, 20251.631.641.591.641.590.62%4,487,875
Nov 21, 20251.571.661.571.631.585.18%11,812,470
Nov 20, 20251.601.611.481.551.50-4.92%14,559,950
Nov 19, 20251.501.641.501.631.589.06%12,387,250
Nov 18, 20251.451.531.441.491.453.47%9,795,175
Nov 17, 20251.451.461.431.441.40-0.69%3,924,514
Nov 14, 20251.451.461.431.451.41-6,372,022
Nov 13, 20251.461.471.431.451.41-3,312,867
Nov 12, 20251.461.491.431.451.41-1.69%6,538,988
Nov 11, 20251.481.501.461.481.430.34%3,409,794
Nov 10, 20251.461.481.451.471.432.44%1,780,096
Nov 7, 20251.441.461.431.441.39-0.35%3,993,947
Nov 6, 20251.471.471.431.441.40-0.69%6,193,765
Nov 5, 20251.491.511.441.451.41-1.69%7,153,508
Nov 4, 20251.571.571.471.481.43-5.14%8,345,235
Nov 3, 20251.571.581.541.561.51-0.64%4,375,004
Oct 31, 20251.631.631.571.571.52-3.69%5,295,283
Oct 30, 20251.621.651.601.631.58-2,648,170
Oct 29, 20251.641.671.631.631.58-0.31%3,522,514
Oct 28, 20251.621.641.601.631.580.62%12,449,910
Oct 27, 20251.621.651.601.621.570.62%4,834,618
Oct 24, 20251.611.631.601.611.560.94%4,514,054
Oct 23, 20251.591.611.571.601.550.63%4,149,225
Oct 22, 20251.591.601.571.591.54-3,497,962
Oct 21, 20251.581.591.551.591.54-0.63%3,985,786
Oct 20, 20251.611.611.581.601.49-3,737,179
Oct 17, 20251.601.621.581.601.49-6,432,669
Oct 16, 20251.551.641.551.601.493.91%7,955,183
Oct 15, 20251.561.581.541.541.44-0.65%6,854,617