Australia markets open in 3 hours 9 minutes

GQG Partners Inc. (GQG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.7767+0.0367 (+1.34%)
At close: 03:59PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20242.75002.79002.73002.77002.7700873,484
26 June 20242.70002.75002.68502.74002.74003,715,368
25 June 20242.72002.72002.63002.64502.64502,767,203
24 June 20242.74002.78002.70502.71502.7150137,848
21 June 20242.73002.75002.69002.74002.74001,729,252
20 June 20242.78002.79002.74002.74502.745079,880
19 June 20242.73002.79002.73002.78502.78503,848,836
18 June 20242.70002.78002.69002.73002.73001,378,184
17 June 20242.73002.73002.62002.68002.68002,931,146
14 June 20242.75002.78002.69002.77002.7700855,988
13 June 20242.68002.73002.67002.72002.7200304,833
12 June 20242.62002.67002.61002.63502.635077,408
11 June 20242.64002.68002.59002.65002.65006,630,577
07 June 20242.66002.68502.62002.64002.6400436,576
06 June 20242.55002.58502.51502.58002.5800973,731
05 June 20242.57002.57002.48002.49002.49002,620,831
04 June 20242.63002.63502.58002.60002.6000541,231
03 June 20242.62002.62502.58002.60002.6000311,480
31 May 20242.55502.59002.55002.56002.5600216,985
30 May 20242.45002.53502.42002.53002.5300310,220
29 May 20242.44002.48002.38502.46002.4600191,412
28 May 20242.47002.47002.42002.46002.46001,479,484
27 May 20242.49002.50002.44002.46002.4600153,291
24 May 20242.50002.50002.45002.49002.4900136,413
23 May 20242.55002.60002.51002.52002.5200147,022
22 May 20242.41002.54502.41002.52002.5200394,637
21 May 20242.48002.55002.45002.45002.4500273,451
20 May 20242.44002.49002.44002.48002.4800130,013
17 May 20242.50002.50002.42002.44002.4400141,044
16 May 20242.47002.52002.47002.50002.50001,188,720
15 May 20242.44502.46502.41502.43002.430080,108
14 May 20242.46002.47002.42002.44002.4400120,952
13 May 20242.45002.48002.43002.45002.4500156,326
10 May 20242.45002.45002.39002.43002.4300132,197
09 May 20242.50002.50002.43002.44002.440075,401
08 May 20242.48002.50502.46002.48002.480062,752
08 May 20240.046276 Dividend
07 May 20242.53002.57002.48002.49002.4437574,946
06 May 20242.48002.53002.46002.50002.4535232,367
03 May 20242.37002.49002.37002.46002.4143476,560
02 May 20242.34002.37502.32002.35502.31121,207,054
01 May 20242.27002.31002.25002.30002.25732,675,658
30 Apr 20242.38002.38002.30002.30502.2622298,298
29 Apr 20242.41502.42002.33002.35002.3063239,765
26 Apr 20242.38002.46002.38002.40002.3554542,213
24 Apr 20242.36002.43002.36002.38002.3358283,807
23 Apr 20242.28002.35002.28002.34002.29655,250,000
22 Apr 20242.27002.28502.21002.27002.2278457,324
19 Apr 20242.35002.38002.27002.28002.2376186,789
18 Apr 20242.33502.39002.32002.37502.3309173,322
17 Apr 20242.26002.34502.23002.34002.2965358,637
16 Apr 20242.28002.29502.25002.26002.21806,641,186
15 Apr 20242.41002.41002.29002.31002.2671558,277
12 Apr 20242.40002.44002.40002.42002.3750302,841
11 Apr 20242.38002.41502.37002.39502.3505158,389
10 Apr 20242.43002.43002.39002.41002.36523,570,419
09 Apr 20242.46002.48002.39002.40502.3603474,008
08 Apr 20242.36002.56002.36002.43002.38481,404,057
05 Apr 20242.22002.30002.20002.27002.22783,127,386
04 Apr 20242.20002.21002.19002.21002.1689152,233
03 Apr 20242.18002.21002.16002.21002.1689112,892
02 Apr 20242.23002.25002.21002.22002.17875,184,263
28 Mar 20242.25002.26002.22002.23002.1886246,406
27 Mar 20242.19002.26002.18502.25002.2082281,033
26 Mar 20242.23502.24002.17002.17502.1346458,619
25 Mar 20242.25002.26002.23002.24002.1984473,700
22 Mar 20242.25002.26002.23002.24002.1984243,232
21 Mar 20242.25002.30502.24002.24502.20332,136,047
20 Mar 20242.10002.24002.10002.23002.1886872,369
19 Mar 20242.09502.13502.05002.13002.0904636,324
18 Mar 20242.09002.11002.07002.08002.0413438,032
15 Mar 20242.08002.09002.03002.06502.0266476,992
14 Mar 20242.12002.12002.06002.08002.0413581,313
13 Mar 20242.11002.13002.07502.09502.0561692,473
12 Mar 20242.14002.14002.08002.08002.04131,113,195
11 Mar 20242.19502.20002.12002.12002.08067,092,771
08 Mar 20242.22002.24002.18002.20502.16401,627,536
07 Mar 20242.29002.31002.16002.22002.1787191,859
06 Mar 20242.17502.18002.12002.17002.1297343,518
05 Mar 20242.22002.23002.16502.19002.1493270,817
04 Mar 20242.28002.31002.22002.23002.1886343,993
01 Mar 20242.20002.28002.20002.26002.2180413,994
29 Feb 20242.17002.22002.16002.19002.1493280,202
28 Feb 20242.20002.21002.18002.18002.139584,415
27 Feb 20242.14002.21002.13502.18502.1444112,671
26 Feb 20242.13002.16002.12002.15002.1100123,069
23 Feb 20242.11002.14002.08002.12002.0806161,816
22 Feb 20242.14002.19002.09002.09002.0512296,690
21 Feb 20242.10002.13002.07002.08002.0413175,384
21 Feb 20240.039629 Dividend
20 Feb 20242.16002.18002.10002.12002.0417194,520
19 Feb 20242.24502.26002.17002.17502.0947294,722
16 Feb 20242.19002.32502.16002.21002.1284391,147
15 Feb 20242.08002.15002.04002.14002.06101,998,498
14 Feb 20242.01002.06502.01002.03001.955096,956
13 Feb 20242.10002.11002.06002.06001.9839123,514
12 Feb 20242.13002.13002.08502.09502.0176119,068
09 Feb 20242.16002.16002.08002.14002.0610416,120
08 Feb 20242.14002.18002.12002.15002.0706269,120
07 Feb 20242.04002.13002.02002.09502.0176371,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...