Skip to main content
GQG Partners Inc. (ASX:GQG)
Australia flag Australia · Delayed Price · Currency is AUD
1.622
-0.033 (-1.99%)
Apr 29, 2026, 3:02 PM AEST

GQG Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.651.661.641.65--0.48%5,946,663
Apr 28, 20261.621.661.621.661.661.85%5,915,333
Apr 27, 20261.651.651.621.631.63-0.61%1,524,607
Apr 24, 20261.671.671.631.641.64-0.30%2,017,149
Apr 23, 20261.691.701.631.641.64-2.96%4,731,501
Apr 22, 20261.741.751.691.691.69-1.74%2,034,023
Apr 21, 20261.731.751.711.721.720.58%3,240,975
Apr 20, 20261.721.731.671.711.710.59%2,545,031
Apr 17, 20261.721.731.691.701.700.59%3,322,553
Apr 16, 20261.731.771.681.691.69-0.59%4,464,225
Apr 15, 20261.731.751.701.701.70-2,646,998
Apr 14, 20261.781.801.701.701.70-3.95%3,934,530
Apr 13, 20261.771.781.731.771.77-0.56%2,185,402
Apr 10, 20261.771.781.751.781.780.85%1,865,780
Apr 9, 20261.781.791.731.771.77-1.40%2,286,841
Apr 8, 20261.761.821.761.791.790.85%2,451,158
Apr 7, 20261.791.841.771.781.78-0.56%1,562,293
Apr 2, 20261.781.811.751.791.79-0.83%2,214,959
Apr 1, 20261.761.821.761.801.803.15%3,215,937
Mar 31, 20261.671.761.671.751.753.87%3,181,629
Mar 30, 20261.661.691.661.681.680.30%2,251,368
Mar 27, 20261.701.701.651.681.680.60%1,484,689
Mar 26, 20261.721.721.671.671.67-2.06%2,666,074
Mar 25, 20261.701.711.691.701.701.49%1,649,847
Mar 24, 20261.751.751.671.681.68-1.47%2,286,058
Mar 23, 20261.661.741.651.701.700.59%2,457,650
Mar 20, 20261.661.721.651.691.692.42%5,950,741
Mar 19, 20261.691.691.641.651.65-1.49%2,877,738
Mar 18, 20261.681.691.651.681.681.82%9,010,265
Mar 17, 20261.701.701.631.651.65-2.66%3,780,242
Mar 16, 20261.731.751.691.691.69-3.15%2,631,909
Mar 13, 20261.781.781.751.751.75-0.57%1,904,975
Mar 12, 20261.781.801.741.761.76-2.77%3,216,604
Mar 11, 20261.931.931.761.811.81-5.50%7,833,338
Mar 10, 20261.901.931.871.911.910.53%7,625,608
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