GQG Partners Inc (GQG)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 1.89655172414 | 2.9 | 3.11 | 2.895 | 1984289 | 2.9872427 | DE |
| 4 | 0.165 | 5.91397849462 | 2.79 | 3.11 | 2.73 | 2280504 | 2.91873236 | DE |
| 12 | 0.435 | 17.2619047619 | 2.52 | 3.11 | 2.385 | 2235206 | 2.72235711 | DE |
| 26 | 1.065 | 56.3492063492 | 1.89 | 3.11 | 1.835 | 3194898 | 2.37727555 | DE |
| 52 | 1.295 | 78.0120481928 | 1.66 | 3.11 | 1.285 | 2293357 | 2.09576691 | DE |
| 156 | 0.845 | 40.0473933649 | 2.11 | 3.11 | 1.1 | 1748914 | 1.79407207 | DE |
| 260 | 0.845 | 40.0473933649 | 2.11 | 3.11 | 1.1 | 1748914 | 1.79407207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722320100 | 2.925 | -0.02 | -0.51 | 2.96 | 2.99 | 2.92 | 2493214 |
| 1722233700 | 2.94 | -0.01 | -0.34 | 3 | 3.02 | 2.935 | 1841985 |
| 1721974500 | 2.95 | 0 | 0.00 | 2.97 | 2.99 | 2.92 | 902628 |
| 1721888100 | 2.95 | -0.13 | -4.22 | 3 | 3 | 2.92 | 1940142 |
| 1721801700 | 3.08 | 0.15 | 5.12 | 2.98 | 3.11 | 2.975 | 3284368 |
| 1721715300 | 2.93 | 0.06 | 2.09 | 2.9 | 2.945 | 2.895 | 1952324 |
| 1721628900 | 2.87 | 0 | 0.00 | 2.85 | 2.88 | 2.83 | 1211870 |
| 1721369700 | 2.87 | 0 | 0.00 | 2.82 | 2.87 | 2.7599999 | 3074715 |
| 1721283300 | 2.87 | -0.13 | -4.33 | 2.97 | 2.97 | 2.83 | 2697348 |
| 1721196900 | 3 | 0.04 | 1.35 | 3.0099999 | 3.05 | 2.92 | 3262805 |
| 1721110500 | 2.96 | 0.03 | 1.02 | 2.92 | 2.98 | 2.9049999 | 2166071 |
| 1721024100 | 2.93 | 0.06 | 2.09 | 2.91 | 2.93 | 2.85 | 1396181 |
| 1720764900 | 2.87 | -0.01 | -0.35 | 2.88 | 2.89 | 2.83 | 1559875 |
| 1720678500 | 2.88 | 0 | 0.17 | 2.9 | 2.9 | 2.83 | 1869019 |
| 1720592100 | 2.875 | -0.03 | -0.86 | 2.89 | 2.9049999 | 2.855 | 1449990 |
| 1720505700 | 2.9 | 0.03 | 1.05 | 2.89 | 2.95 | 2.83 | 1961392 |
| 1720419300 | 2.87 | -0.08 | -2.71 | 3.02 | 3.04 | 2.87 | 2591947 |
| 1720160100 | 2.95 | -0.04 | -1.34 | 3 | 3.055 | 2.89 | 2368132 |
| 1720073700 | 2.99 | 0.13 | 4.55 | 2.87 | 3.0099999 | 2.86 | 2237544 |
| 1719987300 | 2.86 | 0.07 | 2.51 | 2.89 | 2.93 | 2.845 | 6302703 |
| 1719900900 | 2.79 | -0.01 | -0.36 | 2.79 | 2.83 | 2.73 | 1539038 |
| 1719814500 | 2.8 | -0.04 | -1.41 | 2.84 | 2.85 | 2.79 | 1153833 |
| 1719555300 | 2.84 | 0.07 | 2.34 | 2.8 | 2.84 | 2.7599999 | 1662322 |
| 1719468900 | 2.775 | 0.03 | 1.28 | 2.74 | 2.79 | 2.72 | 8202346 |
| 1719382500 | 2.74 | 0.1 | 3.59 | 2.67 | 2.75 | 2.66 | 1297461 |
| 1719296100 | 2.645 | -0.08 | -2.76 | 2.73 | 2.73 | 2.63 | 1330630 |
| 1719209700 | 2.72 | -0.01 | -0.37 | 2.74 | 2.7799999 | 2.7 | 1265214 |
| 1718950500 | 2.73 | -0.02 | -0.55 | 2.72 | 2.755 | 2.69 | 2076778 |
| 1718864100 | 2.745 | -0.04 | -1.44 | 2.8 | 2.8 | 2.74 | 1272579 |
| 1718777700 | 2.785 | 0.06 | 2.01 | 2.7599999 | 2.79 | 2.72 | 1637090 |
| 1718691300 | 2.73 | 0.05 | 1.87 | 2.7 | 2.7799999 | 2.68 | 2210544 |
| 1718604900 | 2.68 | -0.1 | -3.60 | 2.74 | 2.74 | 2.62 | 10372948 |
| 1718345700 | 2.7799999 | 0.07 | 2.58 | 2.74 | 2.7799999 | 2.69 | 4668855 |
| 1718259300 | 2.71 | 0.08 | 3.04 | 2.68 | 2.73 | 2.67 | 1411807 |
| 1718172900 | 2.63 | -0.02 | -0.75 | 2.64 | 2.67 | 2.61 | 1182828 |
| 1718086500 | 2.65 | 0.01 | 0.38 | 2.68 | 2.68 | 2.59 | 2056260 |
| 1717740900 | 2.64 | 0.06 | 2.33 | 2.65 | 2.69 | 2.62 | 2554592 |
| 1717654500 | 2.58 | 0.08 | 3.20 | 2.5299999 | 2.59 | 2.5099999 | 3124804 |
| 1717568100 | 2.5 | -0.1 | -3.85 | 2.59 | 2.59 | 2.48 | 2422715 |
| 1717481700 | 2.6 | -0.01 | -0.38 | 2.62 | 2.64 | 2.58 | 2208325 |
| 1717395300 | 2.61 | 0.04 | 1.75 | 2.63 | 2.63 | 2.58 | 1022570 |
| 1717136100 | 2.565 | 0.02 | 0.98 | 2.55 | 2.59 | 2.55 | 2124955 |
| 1717049700 | 2.54 | 0.06 | 2.42 | 2.44 | 2.54 | 2.42 | 1291449 |
| 1716963300 | 2.48 | 0.02 | 1.02 | 2.45 | 2.48 | 2.3849999 | 1120895 |
| 1716876900 | 2.455 | -0.02 | -0.61 | 2.48 | 2.48 | 2.42 | 494175 |
| 1716790500 | 2.47 | -0.01 | -0.40 | 2.5 | 2.5 | 2.44 | 820145 |
| 1716531300 | 2.48 | -0.04 | -1.59 | 2.5099999 | 2.5099999 | 2.45 | 995529 |
| 1716444900 | 2.52 | 0.01 | 0.40 | 2.56 | 2.6 | 2.5099999 | 2043693 |
| 1716358500 | 2.5099999 | 0.06 | 2.45 | 2.41 | 2.55 | 2.41 | 5611901 |
| 1716272100 | 2.45 | -0.05 | -2.00 | 2.48 | 2.55 | 2.44 | 3198078 |
| 1716185700 | 2.5 | 0.05 | 2.04 | 2.48 | 2.5 | 2.43 | 4235433 |
| 1715926500 | 2.45 | -0.04 | -1.61 | 2.5 | 2.52 | 2.42 | 1112861 |
| 1715840100 | 2.49 | 0.06 | 2.47 | 2.46 | 2.52 | 2.43 | 1465745 |
| 1715753700 | 2.43 | -0.01 | -0.41 | 2.45 | 2.47 | 2.41 | 1506771 |
| 1715667300 | 2.44 | -0.01 | -0.41 | 2.46 | 2.47 | 2.42 | 1056986 |
| 1715580900 | 2.45 | 0.01 | 0.41 | 2.45 | 2.48 | 2.43 | 933558 |
| 1715321700 | 2.44 | 0 | 0.21 | 2.49 | 2.49 | 2.39 | 596147 |
| 1715235300 | 2.435 | -0.05 | -1.81 | 2.5 | 2.5 | 2.43 | 535615 |
| 1715148900 | 2.48 | -0.01 | -0.40 | 2.52 | 2.52 | 2.46 | 409002 |
| 1715062500 | 2.49 | -0.01 | -0.40 | 2.52 | 2.575 | 2.48 | 3579631 |
| 1714976100 | 2.5 | 0.03 | 1.21 | 2.5 | 2.5299999 | 2.46 | 1597490 |
| 1714716900 | 2.47 | 0.11 | 4.66 | 2.36 | 2.49 | 2.36 | 2616366 |
| 1714630500 | 2.36 | 0.05 | 2.16 | 2.32 | 2.38 | 2.32 | 1304723 |
| 1714544100 | 2.31 | 0 | 0.00 | 2.27 | 2.31 | 2.25 | 5229610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
