Australia markets closed

GQG Partners Inc. (GQG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3800+0.0300 (+1.28%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.36002.43002.35002.38002.38005,903,021
23 Apr 20242.27002.35002.27002.35002.35009,284,825
22 Apr 20242.29002.29002.21002.27002.27002,049,319
19 Apr 20242.35002.38002.27002.30002.30001,536,865
18 Apr 20242.32002.39002.32002.39002.3900853,900
17 Apr 20242.26002.35002.23002.33002.33001,286,380
16 Apr 20242.29002.29502.25502.27002.2700977,823
15 Apr 20242.43002.43002.29002.31002.31001,354,893
12 Apr 20242.40002.44502.40002.41002.41002,005,422
11 Apr 20242.39002.41502.37002.40002.40001,141,336
10 Apr 20242.42002.43002.39002.43002.43003,144,007
09 Apr 20242.47002.48002.39002.40002.40001,912,245
08 Apr 20242.36002.56002.36002.44002.44006,570,451
05 Apr 20242.22002.30002.20002.29002.29004,421,799
04 Apr 20242.22002.22002.18002.20002.2000727,521
03 Apr 20242.22002.22002.16002.22002.2200836,184
02 Apr 20242.24002.26002.21002.23002.2300495,196
28 Mar 20242.26002.26002.22002.24002.24001,688,557
27 Mar 20242.22002.26002.18002.25002.25001,588,379
26 Mar 20242.24002.24002.17002.19002.19002,734,937
25 Mar 20242.23002.27002.23002.23002.23002,247,408
22 Mar 20242.27002.27002.23002.23002.2300949,936
21 Mar 20242.24002.31002.24002.25002.25002,268,636
20 Mar 20242.11002.24002.09002.24002.24002,180,177
19 Mar 20242.09002.14002.05502.11002.11003,174,824
18 Mar 20242.08002.11002.07002.08002.08001,360,667
15 Mar 20242.09002.09002.03002.07002.07002,869,196
14 Mar 20242.11002.13002.06002.09002.09001,838,151
13 Mar 20242.10002.13002.07002.10002.10001,489,467
12 Mar 20242.13002.14502.07502.09002.09005,455,775
11 Mar 20242.19002.20002.12002.14002.14002,544,302
08 Mar 20242.20002.24502.18502.20002.2000121,234,652
07 Mar 20242.30002.33002.16502.24002.24002,197,930
06 Mar 20242.21002.21002.12002.18002.18002,048,960
05 Mar 20242.25002.25002.16502.20002.20002,945,853
04 Mar 20242.27002.31002.22002.24002.24001,942,825
01 Mar 20242.21002.28002.20002.26002.26002,769,695
29 Feb 20242.20002.22002.16002.19002.1900947,474
28 Feb 20242.23002.23002.18002.20002.2000714,772
27 Feb 20242.16002.21002.13002.18002.18001,696,885
26 Feb 20242.14002.16002.11002.15002.15002,634,537
23 Feb 20242.14002.14002.08002.13002.13001,754,134
22 Feb 20242.11002.19002.09002.10002.10003,197,678
21 Feb 20242.10002.13002.07002.09002.09001,491,667
21 Feb 20240.028065 Dividend
20 Feb 20242.17002.18002.10002.11002.0819845,742
19 Feb 20242.25002.26002.17002.17002.14112,137,771
16 Feb 20242.18002.34002.16002.20002.17076,059,443
15 Feb 20242.08002.15002.04002.13002.10171,591,968
14 Feb 20242.05002.06501.98002.03002.00301,005,560
13 Feb 20242.08002.11002.06002.07002.0425876,796
12 Feb 20242.14002.15002.08502.10002.0721538,148
09 Feb 20242.15002.20002.08002.14002.11154,039,497
08 Feb 20242.13002.20002.11002.15002.12143,375,773
07 Feb 20242.06002.12002.02002.11002.08194,534,736
06 Feb 20241.94001.98501.89001.96501.93893,569,983
05 Feb 20241.88001.91501.85501.91001.88461,324,583
02 Feb 20241.88001.90001.85001.88001.85501,521,166
01 Feb 20241.85001.87501.83501.85501.8303921,940
31 Jan 20241.85501.89001.84501.88001.85501,886,179
30 Jan 20241.89001.89001.85001.86001.83532,575,158
29 Jan 20241.81001.88501.81001.87001.84512,416,108
25 Jan 20241.77001.80251.75001.79001.7662637,825
24 Jan 20241.76001.78001.75501.77501.7514844,941
23 Jan 20241.73001.77501.72001.77501.7514550,170
22 Jan 20241.73001.74001.70501.71501.6922458,054
19 Jan 20241.74001.75501.71001.71001.6873799,999
18 Jan 20241.76001.76001.72001.72501.7021659,731
17 Jan 20241.74501.76001.73501.74001.7169973,706
16 Jan 20241.76501.78501.73501.75501.73171,552,131
15 Jan 20241.78501.80001.76501.78001.7563296,674
12 Jan 20241.79001.81001.75751.77501.7514584,547
11 Jan 20241.74001.81001.74001.79001.76621,600,468
10 Jan 20241.70001.75001.69001.75001.7267803,477
09 Jan 20241.70501.70501.68501.69501.67252,358,399
08 Jan 20241.70501.71001.66501.68001.65771,704,853
05 Jan 20241.66001.67001.64501.66001.63792,087,451
04 Jan 20241.67001.67001.64001.65001.62812,625,137
03 Jan 20241.69001.69501.66501.67501.6527947,023
02 Jan 20241.71001.71001.66001.69001.6675391,428
29 Dec 20231.74001.74501.70001.70501.6823856,092
28 Dec 20231.73001.76001.71001.73501.7119731,100
27 Dec 20231.65001.72501.65001.72001.69711,641,938
22 Dec 20231.61001.65501.60001.64501.62311,406,271
21 Dec 20231.68001.68001.58001.62001.59852,222,321
20 Dec 20231.68001.72501.66501.70501.68231,756,389
19 Dec 20231.62001.68001.61001.68001.65771,957,170
18 Dec 20231.63001.63001.58501.61001.58861,071,497
15 Dec 20231.59001.65001.59001.61501.59351,766,363
14 Dec 20231.54001.60501.53001.60501.58371,629,994
13 Dec 20231.52001.52001.48001.49001.4702773,176
12 Dec 20231.50001.52001.48501.48501.4652951,953
11 Dec 20231.52001.53001.49001.49501.47511,329,032
08 Dec 20231.53001.53751.48001.52001.4998796,870
07 Dec 20231.49501.53501.49001.53501.51461,095,587
06 Dec 20231.45501.47501.43501.47501.4554434,618
05 Dec 20231.46501.46501.43501.44501.42581,677,474
04 Dec 20231.49001.49001.45001.46001.4406511,558
01 Dec 20231.51001.51001.46001.47001.4504528,266
30 Nov 20231.49001.51001.47501.51001.4899370,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...