Stock listing
ASX:GQG GQG Partners, Inc. Share Price
Follow GQG Partners, Inc. into a list and get an email when it puts out news.
Share price · ASX:GQG
$0.90 AUD -0.06 (-6.7%)
Close on Nov 2, 2026
- Day range
- $0.882 – $0.96 AUDNov 2, 2026
- Volume
- 8.78M sharesNov 2, 2026
- Market cap
- $2.69B AUDAt the close on Nov 2, 2026 · price × 2.99B shares outstanding
- 52-week range
- $0.882 – $1.97 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $7.59M AUDMedian day 3.64M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:GQG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.90 | -0.065 | -6.7% | $0.95 | $0.96 | $0.882 | 8,779,067 | |
| $0.965 | -0.01 | -1.0% | $0.965 | $0.975 | $0.938 | 14,967,463 | |
| $0.975 | -0.02 | -2.0% | $0.995 | $1.01 | $0.965 | 6,826,991 | |
| $0.995 | +0.005 | +0.5% | $0.99 | $1.00 | $0.985 | 2,649,703 | |
| $0.99 | -0.005 | -0.5% | $1.00 | $1.00 | $0.98 | 3,297,044 | |
| $0.995 | 0.00 | 0.0% | $1.00 | $1.015 | $0.98 | 5,546,598 | |
| $0.995 | -0.015 | -1.5% | $1.00 | $1.01 | $0.98 | 7,016,909 | |
| $1.01 | -0.015 | -1.5% | $1.02 | $1.025 | $0.99 | 6,812,169 | |
| $1.025 | -0.01 | -1.0% | $1.04 | $1.045 | $0.995 | 6,756,323 | |
| $1.035 | -0.045 | -4.2% | $1.04 | $1.045 | $1.005 | 4,529,942 | |
| $1.08 | +0.015 | +1.4% | $1.07 | $1.095 | $1.065 | 5,971,649 | |
| $1.065 | +0.03 | +2.9% | $1.05 | $1.07 | $1.035 | 2,651,748 | |
| $1.035 | -0.03 | -2.8% | $1.07 | $1.078 | $1.02 | 10,174,621 | |
| $1.065 | -0.025 | -2.3% | $1.08 | $1.09 | $1.05 | 4,037,249 | |
| $1.09 | -0.03 | -2.7% | $1.13 | $1.133 | $1.09 | 3,003,744 | |
| $1.12 | 0.00 | 0.0% | $1.12 | $1.14 | $1.11 | 2,848,041 | |
| $1.12 | +0.01 | +0.9% | $1.115 | $1.123 | $1.10 | 2,648,363 | |
| $1.11 | -0.005 | -0.4% | $1.11 | $1.14 | $1.105 | 3,888,684 | |
| $1.115 | +0.02 | +1.8% | $1.105 | $1.115 | $1.085 | 2,018,140 | |
| $1.095 | +0.005 | +0.5% | $1.10 | $1.125 | $1.09 | 4,143,695 | |
| $1.09 | -0.01 | -0.9% | $1.10 | $1.115 | $1.085 | 2,321,822 | |
| $1.10 | -0.025 | -2.2% | $1.14 | $1.14 | $1.10 | 3,765,280 | |
| $1.125 | -0.015 | -1.3% | $1.15 | $1.15 | $1.115 | 4,677,634 | |
| $1.14 | +0.015 | +1.3% | $1.12 | $1.155 | $1.105 | 10,166,480 | |
| $1.125 | +0.03 | +2.7% | $1.11 | $1.13 | $1.095 | 2,402,859 | |
| $1.095 | +0.005 | +0.5% | $1.095 | $1.115 | $1.09 | 2,911,440 | |
| $1.09 | -0.005 | -0.5% | $1.09 | $1.095 | $1.065 | 3,635,591 | |
| $1.095 | -0.045 | -3.9% | $1.135 | $1.14 | $1.095 | 2,497,803 | |
| $1.14 | +0.005 | +0.4% | $1.14 | $1.153 | $1.125 | 4,790,674 | |
| $1.135 | +0.05 | +4.6% | $1.10 | $1.135 | $1.095 | 6,186,855 | |
| $1.085 | +0.015 | +1.4% | $1.07 | $1.09 | $1.05 | 4,492,785 | |
| $1.07 | +0.03 | +2.9% | $1.05 | $1.07 | $1.045 | 33,675,168 | |
| $1.04 | -0.01 | -1.0% | $1.05 | $1.065 | $1.04 | 5,698,825 | |
| $1.05 | -0.03 | -2.8% | $1.065 | $1.07 | $1.03 | 68,803,152 | |
| $1.08 | -0.035 | -3.1% | $1.10 | $1.135 | $1.075 | 4,569,676 | |
| $1.115 | +0.02 | +1.8% | $1.12 | $1.13 | $1.09 | 24,566,586 | |
| $1.095 | -0.115 | -9.5% | $1.21 | $1.21 | $1.09 | 11,409,364 | |
| $1.21 | -0.015 | -1.2% | $1.22 | $1.22 | $1.20 | 3,370,735 | |
| $1.225 | +0.02 | +1.7% | $1.20 | $1.23 | $1.20 | 2,615,843 | |
| $1.205 | -0.025 | -2.0% | $1.22 | $1.235 | $1.20 | 2,522,569 | |
| $1.23 | +0.01 | +0.8% | $1.225 | $1.23 | $1.195 | 4,410,467 | |
| $1.22 | -0.02 | -1.6% | $1.265 | $1.275 | $1.22 | 56,384,185 | |
| $1.24 | +0.005 | +0.4% | $1.245 | $1.27 | $1.228 | 2,447,524 | |
| $1.235 | -0.025 | -2.0% | $1.25 | $1.253 | $1.235 | 4,172,732 | |
| $1.26 | -0.05 | -3.8% | $1.30 | $1.31 | $1.253 | 6,906,018 | |
| $1.31 | -0.01 | -0.8% | $1.33 | $1.34 | $1.305 | 3,582,244 | |
| $1.32 | -0.015 | -1.1% | $1.35 | $1.35 | $1.32 | 3,634,714 | |
| $1.335 | -0.05 | -3.6% | $1.385 | $1.39 | $1.33 | 6,379,542 | |
| $1.385 | -0.105 | -7.0% | $1.455 | $1.46 | $1.373 | 5,199,165 | |
| $1.49 | +0.035 | +2.4% | $1.48 | $1.495 | $1.445 | 3,655,639 | |
| $1.455 | +0.03 | +2.1% | $1.455 | $1.475 | $1.445 | 2,815,849 | |
| $1.425 | -0.065 | -4.4% | $1.47 | $1.475 | $1.42 | 3,211,502 | |
| $1.49 | +0.02 | +1.4% | $1.465 | $1.49 | $1.463 | 1,342,455 | |
| $1.47 | +0.015 | +1.0% | $1.48 | $1.49 | $1.46 | 2,090,965 | |
| $1.455 | +0.005 | +0.3% | $1.445 | $1.47 | $1.425 | 1,153,678 | |
| $1.45 | +0.005 | +0.3% | $1.445 | $1.458 | $1.42 | 1,757,856 | |
| $1.445 | +0.015 | +1.0% | $1.44 | $1.455 | $1.433 | 1,502,637 | |
| $1.43 | -0.04 | -2.7% | $1.45 | $1.455 | $1.395 | 3,457,423 | |
| $1.47 | +0.03 | +2.1% | $1.42 | $1.47 | $1.42 | 2,658,332 | |
| $1.44 | -0.005 | -0.3% | $1.45 | $1.45 | $1.43 | 967,082 | |
| $1.445 | +0.01 | +0.7% | $1.445 | $1.45 | $1.42 | 1,042,390 | |
| $1.435 | -0.005 | -0.3% | $1.445 | $1.455 | $1.43 | 1,112,648 | |
| $1.44 | +0.03 | +2.1% | $1.42 | $1.475 | $1.41 | 2,774,357 | |
| $1.41 | +0.01 | +0.7% | $1.42 | $1.425 | $1.40 | 1,905,755 | |
| $1.40 | +0.03 | +2.2% | $1.375 | $1.41 | $1.365 | 2,559,418 | |
| $1.37 | +0.01 | +0.7% | $1.36 | $1.375 | $1.345 | 1,632,470 |
- Ticker
- ASX:GQG
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 14, 2026
Quarterly Dividend
Latest deck · Aug 21, 2026
H1 2026 Earnings Presentation
Earnings · 27 slides
Latest news
Quarterly Dividend
Oct 14, 2026
Closed $1.04 (-2.8%) on Oct 15, 2026
FUM as at 30 September 2026
Oct 11, 2026
Closed $1.12 (0.0%) on Oct 12, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 27 slides · Aug 21, 2026
Q2 2026 Earnings Presentation
Earnings · 5 slides · Jun 30, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 21 slides · May 15, 2026
Q1 2026 Earnings Presentation
Earnings · 5 slides · Mar 31, 2026
GQG Partners, Inc. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 14, 2026 · oldest 2026
- Decks
- 22 decks · latest Aug 21, 2026
Log in to ask 6ix AI your own questions about GQG Partners, Inc.