ASX · GQG · stock
GQG Partners Inc. (GQG) stock price history
Every ASX trading session of GQG Partners Inc. from Oct 25, 2021 to Nov 13, 2026: 1,287 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GQG adjusted close, 2021 to 2026
- A$2.47
- All time high, 2024
- A$1.84
- 52 week high, A$0.7000 low
- 1,287
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GQG key facts
- GQG Partners Inc. (GQG) closed at A$0.7050 on Nov 13, 2026 on ASX.
- GQG's all time high close is A$2.47, set on Jul 24, 2024; its all time low close is A$0.7050 on Nov 13, 2026.
- GQG's 52 week range is A$0.7000 to A$1.84.
- GQG returned -46.5% over the year to Nov 13, 2026 and -47.6% over five years.
- Since Oct 25, 2021 GQG returned -48%, -12.0% a year compounded.
- GQG's deepest drawdown was -71.5% from Jul 24, 2024 to Nov 13, 2026.
- DataCedar holds 1,287 daily sessions of GQG history from Oct 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GQG price chart, 2021 to 2026
GQG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.3% |
| 3 months | -49.0% |
| 6 months | -53.8% |
| Year to date | -55.6% |
| 1 year | -46.5% |
| 3 years | -31.2% |
| 5 years | -47.6% |
| 10 years | n/a |
| Since Oct 25, 2021 | -47.6% |
| Compound annual growth, 5.0 years | -12.0% |
GQG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.47 on Jul 24, 2024
- All time low close
- A$0.7050 on Nov 13, 2026
- 52 week high
- A$1.84 on Mar 5, 2026
- 52 week low
- A$0.7000 on Nov 13, 2026
- Deepest drawdown
- -71.5% from Jul 24, 2024 to Nov 13, 2026, not yet recovered
- Best single session
- +9.7% on Apr 7, 2022
- Worst single session
- -19.6% on Nov 10, 2026
- Volatility, 1 year annualised
- 42.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +30%
- Worst calendar year
- 2022, -16%
GQG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 25, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.59 | A$1.84 | A$0.7000 | A$0.7050 | -55.6% | 1.3B | 236 |
| 2025 | A$1.72 | A$2.14 | A$1.30 | A$1.59 | -6.6% | 1.3B | 252 |
| 2024 | A$1.33 | A$2.49 | A$1.28 | A$1.70 | +28.0% | 872.3M | 253 |
| 2023 | A$1.01 | A$1.37 | A$0.9147 | A$1.33 | +30.3% | 339.1M | 252 |
| 2022 | A$1.22 | A$1.31 | A$0.7831 | A$1.02 | -16.1% | 377.6M | 247 |
| 2021 | A$1.46 | A$1.47 | A$1.08 | A$1.22 | n/a | 87.6M | 47 |
GQG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.7050 | -29.1% |
| October 2026 | A$0.9950 | -12.7% |
| September 2026 | A$1.14 | -13.0% |
| August 2026 | A$1.31 | -0.3% |
| July 2026 | A$1.31 | -5.9% |
| June 2026 | A$1.40 | 0.0% |
| May 2026 | A$1.40 | -9.1% |
| April 2026 | A$1.54 | -8.9% |
| March 2026 | A$1.69 | -1.9% |
| February 2026 | A$1.72 | +20.4% |
| January 2026 | A$1.43 | -10.0% |
| December 2025 | A$1.59 | -4.6% |
About the GQG data
Daily bars. 1,287 sessions from Oct 25, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AGQG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GQG share price history
