Want to see AU:GQG full AI Analyst Report?
GQG Partners, Inc. Shs Chess Depository Interests Repr 1 Sh (GQG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.03% | 14,967,463 | 2.25 |
| Oct 29, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.01% | 6,826,991 | 1.04 |
| Oct 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | +0.51% | 2,649,703 | 0.40 |
| Oct 27, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 3,297,956 | 0.50 |
| Oct 26, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | +0.00% | 8,398,600 | 1.30 |
| Oct 23, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.49% | 7,040,465 | 1.10 |
| Oct 22, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -1.46% | 6,812,169 | 1.08 |
| Oct 21, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -0.97% | 6,756,323 | 1.08 |
| Oct 20, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | +0.19% | 4,529,942 | 0.73 |
| Oct 19, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.03 | +1.47% | 5,971,649 | 0.97 |
| Oct 16, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.02 | +2.83% | 2,651,748 | 0.43 |
| Oct 15, 2026 | 1.07 | 1.08 | 1.02 | 1.04 | 0.99 | -2.75% | 10,174,621 | 1.68 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.02 | -2.30% | 4,037,249 | 0.67 |
| Oct 13, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.04 | -2.71% | 3,003,744 | 0.50 |
| Oct 12, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.07 | +0.00% | 2,848,041 | 0.47 |
| Oct 09, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.07 | +0.94% | 2,648,363 | 0.43 |
| Oct 08, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.06 | -0.47% | 3,888,684 | 0.64 |
| Oct 07, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.07 | +1.81% | 2,018,140 | 0.33 |
| Oct 06, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.05 | +0.48% | 4,143,694 | 0.68 |
| Oct 05, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.04 | -0.95% | 2,321,822 | 0.38 |
| Oct 02, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.05 | -2.23% | 3,765,280 | 0.61 |
| Oct 01, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.08 | -1.28% | 4,677,634 | 0.76 |
| Sep 30, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.09 | +1.30% | 10,166,480 | 1.69 |
| Sep 29, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.08 | +2.77% | 2,402,859 | 0.40 |
| Sep 28, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.05 | +0.48% | 2,911,440 | 0.48 |
| Sep 25, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.04 | -0.48% | 3,635,591 | 0.60 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.05 | -3.94% | 2,497,803 | 0.41 |
| Sep 23, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.09 | +0.46% | 4,790,674 | 0.79 |
| Sep 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.09 | +4.53% | 6,186,855 | 1.03 |
| Sep 21, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.04 | +1.47% | 4,492,785 | 0.75 |
| Sep 18, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.02 | +2.81% | 33,675,170 | 5.87 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.00 | -0.90% | 5,698,825 | 1.00 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.00 | -2.81% | 68,803,150 | 14.55 |
| Sep 15, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.03 | -3.10% | 4,569,676 | 0.97 |
| Sep 14, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.07 | +1.81% | 24,566,586 | 5.36 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.09 | 1.10 | 1.05 | -9.51% | 11,409,364 | 2.56 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.16 | -1.28% | 3,370,735 | 0.75 |
| Sep 09, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.17 | +1.74% | 2,615,843 | 0.58 |
| Sep 08, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.15 | -2.04% | 2,522,569 | 0.56 |
| Sep 07, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.18 | +0.77% | 4,410,467 | 0.97 |
| Sep 04, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.17 | -1.60% | 56,384,184 | 14.19 |
| Sep 03, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.19 | +0.42% | 2,447,524 | 0.62 |
| Sep 02, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.18 | -1.99% | 4,172,732 | 1.07 |
| Sep 01, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.21 | -3.83% | 6,906,018 | 1.79 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.25 | -0.71% | 3,582,244 | 0.92 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.26 | -1.17% | 3,634,714 | 0.92 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.28 | -3.62% | 6,379,542 | 1.61 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.37 | 1.39 | 1.33 | -3.71% | 5,199,165 | 1.31 |
| Aug 25, 2026 | 1.48 | 1.50 | 1.44 | 1.49 | 1.38 | +2.38% | 3,655,639 | 0.92 |
| Aug 24, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.34 | +2.13% | 2,815,849 | 0.71 |