ASX - Delayed Quote AUD

GQG Partners Inc. (GQG.AX)

2.1800
+0.0500
+(2.35%)
At close: May 23 at 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.14002.20002.14002.18002.18001,366,310
May 22, 20252.11002.13502.07002.13002.13008,811,704
May 21, 20252.26002.26002.13002.15002.15004,572,870
May 20, 20252.26002.26002.21002.22002.22002,503,554
May 19, 20252.25002.29502.24502.26002.26001,932,016
May 16, 20252.25002.28002.23002.25002.25001,721,976
May 15, 20252.34002.34002.21002.24002.24002,363,624
May 14, 2025 0.058723 Dividend
May 14, 20252.37002.37002.28002.28002.28003,253,787
May 13, 20252.49002.51002.37002.39002.33136,843,072
May 12, 20252.33002.45002.33002.44002.38007,469,162
May 9, 20252.21002.30002.21002.26002.20459,233,720
May 8, 20252.18002.18002.13002.16002.10691,747,601
May 7, 20252.20002.20002.14002.16002.10692,019,030
May 6, 20252.20002.22002.16002.16002.10691,982,183
May 5, 20252.21002.25002.16002.16002.10692,262,909
May 2, 20252.21002.22002.15502.18002.12642,149,849
May 1, 20252.19002.20502.17002.20002.14591,574,313
Apr 30, 20252.23002.25002.19002.19002.13622,838,094
Apr 29, 20252.22002.22002.17002.21002.15572,236,474
Apr 28, 20252.23002.26002.17002.19002.13623,091,499
Apr 24, 20252.24002.24002.17002.22002.16554,153,831
Apr 23, 20252.16002.26002.16002.25002.19472,116,008
Apr 22, 20252.03002.11002.01002.10002.04841,555,100
Apr 17, 20252.00002.05001.99502.04001.98991,378,567
Apr 16, 20252.05002.06001.99002.01001.96061,486,098
Apr 15, 20252.11002.11002.03002.04001.98991,869,005
Apr 14, 20252.08002.09502.02002.08002.02893,924,652
Apr 11, 20252.00002.03501.96002.03001.98011,803,418
Apr 10, 20252.11002.14001.97252.00001.95094,261,192
Apr 9, 20251.94002.07001.89751.93501.88757,493,782
Apr 8, 20251.89001.96501.88251.96501.91672,760,036
Apr 7, 20251.78001.85001.71001.85001.80457,010,822
Apr 4, 20252.00002.00001.87501.88501.83876,646,423
Apr 3, 20252.11002.12002.00002.02001.97043,346,627
Apr 2, 20252.14002.17002.10002.13002.07772,213,023
Apr 1, 20252.12002.14002.09002.13002.07771,393,367
Mar 31, 20252.16002.16002.09002.12002.06792,158,452
Mar 28, 20252.14002.18002.09002.18002.12642,085,909
Mar 27, 20252.18002.18002.12502.14002.08741,031,015
Mar 26, 20252.20002.20002.16002.18002.12642,325,531
Mar 25, 20252.21002.23002.17002.17002.11672,625,642
Mar 24, 20252.20002.22002.17002.17002.11673,527,502
Mar 21, 20252.20002.21002.15002.15002.09723,436,068
Mar 20, 20252.13002.20002.12002.18002.12642,711,709
Mar 19, 20252.10002.12502.06002.10002.04842,494,346
Mar 18, 20252.13002.15002.09002.10002.04845,019,020
Mar 17, 20252.17002.20002.09002.12002.06792,785,429
Mar 14, 20252.07002.13502.03002.13002.07772,252,050
Mar 13, 20252.08002.12002.05002.10002.04841,791,706
Mar 12, 20252.12002.13002.06002.06002.00941,420,446
Mar 11, 20252.14002.17002.11002.11002.05824,336,755
Mar 10, 20252.22002.25002.17002.18002.12641,434,027
Mar 7, 20252.20002.22502.17002.20002.14592,622,096
Mar 6, 20252.22002.27002.20002.23002.17522,530,884
Mar 5, 20252.21002.23002.17002.22002.16552,632,499
Mar 4, 20252.26002.30002.23002.23002.17522,422,408
Mar 3, 20252.32002.35002.26002.29002.23373,962,782
Feb 28, 20252.27002.34002.24002.34002.28253,467,652
Feb 27, 20252.32002.36002.30002.32002.26301,590,093
Feb 26, 20252.33002.34502.27002.31002.25321,230,590
Feb 25, 20252.34002.35002.28002.33002.27282,009,602
Feb 24, 20252.32002.34002.27002.31002.25324,203,380
Feb 21, 20252.41002.42002.32502.36002.30201,375,424
Feb 20, 20252.42002.47002.36002.38002.32151,850,383
Feb 19, 2025 0.042194 Dividend
Feb 19, 20252.45002.50002.41002.42002.36053,243,034
Feb 18, 20252.51002.52002.47002.50002.39743,384,369
Feb 17, 20252.50002.61002.50002.52002.41666,331,480
Feb 14, 20252.46002.52002.43002.44002.33997,030,442
Feb 13, 20252.36002.39002.34002.37002.27283,458,441
Feb 12, 20252.33002.36002.29002.35002.25362,289,467
Feb 11, 20252.37002.38002.30002.31002.21525,037,498
Feb 10, 20252.31002.38002.29002.33002.23447,550,873
Feb 7, 20252.28002.31002.24002.26002.16732,600,541
Feb 6, 20252.25002.30002.24002.29002.19604,530,645
Feb 5, 20252.20002.25002.18002.21002.11932,818,972
Feb 4, 20252.14002.20002.12002.17002.08102,981,793
Feb 3, 20252.14002.15002.10002.12002.03302,886,717
Jan 31, 20252.13002.20002.11002.15002.06184,338,354
Jan 30, 20252.11002.14002.08002.10002.01382,786,430
Jan 29, 20252.03002.14502.02002.10002.01385,069,151
Jan 28, 20252.05002.05002.00002.03001.94672,296,601
Jan 24, 20252.04002.08002.03002.05001.96592,058,502
Jan 23, 20252.02002.03001.99002.03001.94671,712,317
Jan 22, 20252.05002.07002.02002.03001.94672,843,408
Jan 21, 20251.98502.05001.98502.03001.94673,889,185
Jan 20, 20251.95001.98501.93001.96501.88444,615,643
Jan 17, 20251.91001.94001.87001.92501.84605,686,270
Jan 16, 20251.86001.90001.84001.88001.80295,266,312
Jan 15, 20251.83501.87001.81501.83501.75974,709,222
Jan 14, 20251.76001.81501.75001.80501.730914,034,408
Jan 13, 20251.84001.87501.76501.76501.69267,496,108
Jan 10, 20251.96001.96001.83501.83501.75977,500,533
Jan 9, 20252.07002.08001.94001.94001.86045,304,050
Jan 8, 20252.07002.11001.95002.07001.985110,148,331
Jan 7, 20252.12002.18002.11002.17002.08102,445,099
Jan 6, 20252.06002.11002.05002.11002.02344,446,837
Jan 3, 20252.07002.10502.05002.05001.96591,895,706
Jan 2, 20252.09002.09002.03002.06001.97551,482,318
Dec 31, 20242.07002.10002.05502.07001.9851568,182
Dec 30, 20242.10002.10002.05002.08001.99471,027,959
Dec 27, 20242.07002.10002.05002.10002.01381,508,537
Dec 24, 20242.07002.10002.04502.07001.98511,283,663
Dec 23, 20242.15002.17002.04002.07001.98517,481,491
Dec 20, 20242.25002.27002.16002.17002.08103,760,694
Dec 19, 20242.22002.25002.19002.25002.15772,805,510
Dec 18, 20242.26002.32502.22002.30002.20564,755,014
Dec 17, 20242.20002.28002.14002.25002.15773,504,661
Dec 16, 20242.25002.26002.19002.22002.12895,827,487
Dec 13, 20242.35002.40002.26002.27002.17692,767,668
Dec 12, 20242.35002.42002.34002.35002.25362,857,348
Dec 11, 20242.27002.37002.26002.32002.22484,839,173
Dec 10, 20242.23002.27002.19502.26002.16734,218,756
Dec 9, 20242.15002.26002.12002.21002.11939,338,066
Dec 6, 20242.10002.13002.07002.08001.99473,607,888
Dec 5, 20242.16002.20002.08002.11002.02344,568,729
Dec 4, 20242.11002.22502.11002.13002.04267,841,336
Dec 3, 20242.04002.11002.00002.09002.004210,981,394
Dec 2, 20242.23002.24001.98002.02001.937119,713,283
Nov 29, 20242.32002.35002.27002.35002.25363,762,516
Nov 28, 20242.33002.39002.29002.30002.20565,412,143
Nov 27, 20242.32002.33002.19002.24002.14816,241,663
Nov 26, 20242.30002.39002.26002.29002.19609,051,277
Nov 25, 20242.25002.32002.19002.31002.215212,177,404
Nov 22, 20242.30002.48002.20002.21002.119326,051,410
Nov 21, 20242.64002.65001.96002.13002.042625,531,487
Nov 20, 20242.70002.72002.62002.64002.5317921,438
Nov 19, 20242.62002.70002.59002.68002.57001,999,144
Nov 18, 20242.70002.70002.61002.61002.50291,450,133
Nov 15, 20242.76002.76502.70002.71002.59881,088,985
Nov 14, 20242.69002.72002.64002.70002.58921,002,080
Nov 13, 20242.74002.75002.62002.64002.53171,872,622
Nov 12, 2024 0.037078 Dividend
Nov 12, 20242.80002.80502.69002.70002.58922,039,207
Nov 11, 20242.80002.85002.76002.80002.64962,521,442
Nov 8, 20242.75002.83002.73002.79002.64019,590,607
Nov 7, 20242.71002.77002.67502.71002.56449,732,917
Nov 6, 20242.63002.67002.58002.60002.46031,833,653
Nov 5, 20242.68002.70002.62002.63002.4887540,121
Nov 4, 20242.74002.74002.66002.67002.52653,474,602
Nov 1, 20242.78002.78002.66002.67002.52652,113,401
Oct 31, 20242.78002.81002.76002.79002.64011,067,249
Oct 30, 20242.77002.84002.76002.79002.64012,108,531
Oct 29, 20242.71002.78002.71002.75002.6022631,621
Oct 28, 20242.73002.79002.71002.73002.58332,811,311
Oct 25, 20242.66002.75002.66002.75002.60221,654,731
Oct 24, 20242.69002.69502.63502.68002.53601,701,708
Oct 23, 20242.73002.73002.66002.71002.56442,052,936
Oct 22, 20242.72002.75002.70002.73002.58331,337,703
Oct 21, 20242.69002.78002.68002.73002.5833662,582
Oct 18, 20242.70002.75002.68002.69002.5455897,937
Oct 17, 20242.74002.77002.69002.72002.5738708,947
Oct 16, 20242.74002.76002.70002.71002.56441,284,103
Oct 15, 20242.70002.78002.70002.74002.59281,472,206
Oct 14, 20242.69002.75002.69002.71002.56441,115,718
Oct 11, 20242.70002.72002.67002.70002.5549988,749
Oct 10, 20242.67002.75002.67002.70002.55492,384,890
Oct 9, 20242.57002.69002.57002.65002.50762,177,518
Oct 8, 20242.50002.56002.47002.56002.42243,401,384
Oct 7, 20242.60002.60002.48002.50002.36573,394,057
Oct 4, 20242.72002.72002.56002.58002.44142,538,324
Oct 3, 20242.78002.79002.68002.71002.56441,589,040
Oct 2, 20242.73002.82002.71002.75002.60222,062,121
Oct 1, 20242.80002.82002.76002.77002.6212770,710
Sep 30, 20242.79002.86002.79002.81002.65902,410,940
Sep 27, 20242.88002.88002.75002.81002.65901,396,225
Sep 26, 20242.79002.91502.79002.88002.72534,215,295
Sep 25, 20242.70002.81002.70002.77002.62123,638,735
Sep 24, 20242.62002.68502.61002.68002.53601,406,149
Sep 23, 20242.58002.66002.54002.63002.48873,091,955
Sep 20, 20242.74002.79002.60002.60002.460316,576,033
Sep 19, 20242.61002.66002.59002.65002.50761,292,133
Sep 18, 20242.60002.64002.57002.60002.46031,752,079
Sep 17, 20242.52002.64002.51002.61002.46982,398,737
Sep 16, 20242.51002.55002.43002.52002.38463,047,169
Sep 13, 20242.54002.57002.49502.51002.37512,690,023
Sep 12, 20242.59002.62502.51002.51002.37511,966,722
Sep 11, 20242.57002.63002.55002.55002.41305,051,949
Sep 10, 20242.62002.64002.56002.56002.42247,099,877
Sep 9, 20242.44002.57502.43002.55002.41301,645,075
Sep 6, 20242.50002.52002.42002.48002.34676,732,399
Sep 5, 20242.55002.55502.45002.53002.39419,514,738
Sep 4, 20242.67002.67002.55002.55002.41302,410,541
Sep 3, 20242.73002.75002.71002.74002.59281,005,153
Sep 2, 20242.73002.74002.69002.73002.58331,347,300
Aug 30, 20242.71002.75002.68502.74002.59282,091,145
Aug 29, 20242.70002.73002.66002.72002.5738940,819
Aug 28, 20242.76002.80002.72002.73002.58332,984,594
Aug 27, 20242.77002.78002.72002.77002.6212953,300
Aug 26, 20242.78002.79002.72002.78002.63062,277,647
Aug 23, 20242.70002.73002.66002.73002.58331,948,923
Aug 22, 20242.71002.72502.67002.71002.56441,261,913
Aug 21, 2024 0.035423 Dividend
Aug 21, 20242.68002.71502.64002.71002.56441,288,996
Aug 20, 20242.70002.73002.64002.71002.53094,045,100
Aug 19, 20242.77002.78002.62002.69002.51227,685,117
Aug 16, 20242.93002.97002.68002.77002.58698,374,302
Aug 15, 20242.75002.87002.75002.85002.66165,456,696
Aug 14, 20242.75002.81502.70002.72002.54022,818,628
Aug 13, 20242.65002.71502.65002.68002.50283,045,886
Aug 12, 20242.63002.66002.57002.62002.44682,648,631
Aug 9, 20242.67002.69002.61002.62002.44683,695,601
Aug 8, 20242.67002.67002.52002.58002.40953,194,250
Aug 7, 20242.70002.70502.63002.68002.50284,257,042
Aug 6, 20242.60002.73002.56002.60002.42814,347,318
Aug 5, 20242.78002.78002.52002.59002.41886,106,881
Aug 2, 20242.90002.90502.80002.84002.65232,855,914
Aug 1, 20242.99003.02002.94002.95002.75502,122,025
Jul 31, 20242.91002.98002.91002.97002.77373,015,402
Jul 30, 20242.96002.99002.92002.92002.72702,493,214
Jul 29, 20243.00003.02002.93502.95002.75501,841,985
Jul 26, 20242.97002.99002.92002.94002.7457902,628
Jul 25, 20243.00003.00002.92002.94002.74571,945,918
Jul 24, 20242.98003.11002.97503.09002.88573,284,368
Jul 23, 20242.90002.95002.89502.95002.75501,952,324
Jul 22, 20242.85002.88002.83002.86002.67101,212,819
Jul 19, 20242.82002.88002.76002.88002.68963,074,715
Jul 18, 20242.97002.97002.83002.85002.66162,711,718
Jul 17, 20243.01003.05002.92003.01002.81103,262,805
Jul 16, 20242.92002.98002.90502.98002.78305,666,071
Jul 15, 20242.91002.93002.85002.92002.72701,396,181
Jul 12, 20242.88002.90002.83002.90002.70831,559,875
Jul 11, 20242.90002.90002.83002.87002.68031,869,019
Jul 10, 20242.89002.90502.85502.88002.68961,467,234
Jul 9, 20242.89002.95002.83002.90002.70832,001,628
Jul 8, 20243.02003.04002.85002.85002.66162,591,947
Jul 5, 20243.00003.05502.89002.95002.75502,368,132
Jul 4, 20242.87003.01002.86003.00002.80172,237,544
Jul 3, 20242.89002.93002.84502.85002.66166,302,703
Jul 2, 20242.79002.83002.73002.80002.61491,589,038
Jul 1, 20242.84002.85002.79002.80002.61491,159,581
Jun 28, 20242.80002.84002.76002.83002.64291,662,322
Jun 27, 20242.74002.79002.72002.78002.59629,702,346
Jun 26, 20242.67002.75002.66002.75002.56822,621,349
Jun 25, 20242.73002.73002.63002.66002.48421,330,630
Jun 24, 20242.74002.78002.70002.72002.54021,265,214
Jun 21, 20242.72002.75502.69002.74002.55892,076,778
Jun 20, 20242.80002.80002.74002.75002.56821,442,252
Jun 19, 20242.76002.79002.72002.78002.59621,637,090
Jun 18, 20242.70002.78002.68002.73002.54952,210,544
Jun 17, 20242.74002.74002.62002.69002.512210,376,869
Jun 14, 20242.74002.78002.69002.76002.57764,668,855
Jun 13, 20242.68002.73002.67002.71002.53091,411,807
Jun 12, 20242.64002.67002.61002.63002.45621,188,056
Jun 11, 20242.68002.68002.59002.65002.47487,056,260
Jun 7, 20242.65002.69002.62002.64002.46552,954,592
Jun 6, 20242.53002.59002.51002.58002.40953,124,804
Jun 5, 20242.59002.59002.48002.50002.33472,422,715
Jun 4, 20242.62002.64002.58002.59002.41882,208,325
Jun 3, 20242.63002.63002.58002.60002.42811,022,570
May 31, 20242.55002.62002.55002.62002.44682,124,955
May 30, 20242.44002.54002.42002.54002.37211,291,449
May 29, 20242.45002.48002.38502.48002.31611,120,895
May 28, 20242.48002.48002.42002.45002.2881498,093
May 27, 20242.50002.50002.44002.49002.3254820,145
May 24, 20242.51002.51002.45002.47002.3067995,529
May 23, 20242.56002.60002.51002.53002.36282,043,693

Related Tickers

RPL.AX Regal Partners Limited
2.1600
0.00%
 
PNI.AX Pinnacle Investment Management Group Limited
19.49
+0.98%
 
WAM.AX WAM Capital Limited
1.5700
+0.32%
 
MFG.AX Magellan Financial Group Limited
8.36
+0.48%
 
PPT.AX Perpetual Limited
17.91
-0.17%
 
GDG.AX Generation Development Group Limited
5.08
+1.20%
 
CAM.AX Clime Capital Limited
0.7400
+2.07%
 
CAF.AX Centrepoint Alliance Limited
0.3600
0.00%
 
CDM.AX Cadence Capital Limited
0.6200
-0.80%
 
TIP.AX Teaminvest Private Group Limited
1.7500
0.00%