GQG Partners Inc (GQG)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.86567164179 | 2.68 | 2.79 | 2.62 | 4060249 | 2.71899571 | DE |
| 4 | 0.17 | 6.640625 | 2.56 | 2.79 | 2.385 | 2303378 | 2.63688175 | DE |
| 12 | 0.47 | 20.796460177 | 2.26 | 2.79 | 2.16 | 2269249 | 2.4743625 | DE |
| 26 | 1.05 | 62.5 | 1.68 | 2.79 | 1.58 | 3014485 | 2.23349244 | DE |
| 52 | 1.295 | 90.243902439 | 1.435 | 2.79 | 1.285 | 2196586 | 1.96749994 | DE |
| 156 | 0.62 | 29.3838862559 | 2.11 | 2.79 | 1.1 | 1726539 | 1.73412989 | DE |
| 260 | 0.62 | 29.3838862559 | 2.11 | 2.79 | 1.1 | 1726539 | 1.73412989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714457700 | 2.31 | -0.03 | -1.28 | 2.39 | 2.41 | 2.3 | 1439448 |
| 1714371300 | 2.34 | -0.05 | -2.09 | 2.43 | 2.44 | 2.33 | 1241420 |
| 1714112100 | 2.39 | 0 | 0.00 | 2.4 | 2.46 | 2.38 | 3925106 |
| 1713939300 | 2.39 | 0.05 | 2.14 | 2.36 | 2.43 | 2.35 | 5903021 |
| 1713852900 | 2.34 | 0.07 | 3.31 | 2.27 | 2.35 | 2.27 | 9284825 |
| 1713766500 | 2.265 | -0.04 | -1.52 | 2.29 | 2.29 | 2.21 | 2049319 |
| 1713507300 | 2.3 | -0.08 | -3.16 | 2.35 | 2.38 | 2.27 | 1523620 |
| 1713420900 | 2.375 | 0.04 | 1.93 | 2.32 | 2.39 | 2.32 | 853900 |
| 1713334500 | 2.33 | 0.07 | 3.10 | 2.2599999 | 2.35 | 2.23 | 1286380 |
| 1713248100 | 2.2599999 | -0.05 | -2.16 | 2.29 | 2.295 | 2.255 | 977823 |
| 1713161700 | 2.31 | -0.12 | -4.74 | 2.43 | 2.43 | 2.29 | 1354893 |
| 1712902500 | 2.425 | 0.03 | 1.46 | 2.4 | 2.445 | 2.4 | 2005422 |
| 1712816100 | 2.39 | -0.02 | -0.62 | 2.39 | 2.415 | 2.37 | 1141336 |
| 1712729700 | 2.4049999 | 0 | 0.21 | 2.42 | 2.43 | 2.39 | 3144007 |
| 1712643300 | 2.4 | -0.04 | -1.64 | 2.47 | 2.48 | 2.39 | 1762641 |
| 1712556900 | 2.44 | 0.17 | 7.49 | 2.36 | 2.56 | 2.36 | 6566548 |
| 1712294100 | 2.27 | 0.06 | 2.71 | 2.22 | 2.3 | 2.2 | 4417896 |
| 1712207700 | 2.21 | -0.01 | -0.45 | 2.22 | 2.22 | 2.18 | 723618 |
| 1712121300 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.16 | 836184 |
| 1712034900 | 2.22 | -0.02 | -0.89 | 2.24 | 2.2599999 | 2.21 | 495196 |
| 1711602900 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.22 | 1688557 |
| 1711516500 | 2.25 | 0.08 | 3.45 | 2.22 | 2.2599999 | 2.18 | 1588379 |
| 1711430100 | 2.175 | -0.06 | -2.47 | 2.24 | 2.24 | 2.17 | 2734937 |
| 1711343700 | 2.23 | -0.02 | -0.67 | 2.23 | 2.27 | 2.23 | 2170873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
