U.S. markets closed

GQG Partners Inc. (GQG.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
2.7600+0.0500 (+1.85%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242.74002.78002.69002.76002.76004,668,855
13 jun 20242.68002.73002.67002.71002.71001,411,807
12 jun 20242.64002.67002.61002.63002.63001,188,056
11 jun 20242.68002.68002.59002.65002.65007,056,260
07 jun 20242.65002.69002.62002.64002.64002,954,592
06 jun 20242.53002.59002.51002.58002.58003,124,804
05 jun 20242.59002.59002.48002.50002.50002,422,715
04 jun 20242.62002.64002.58002.59002.59002,208,325
03 jun 20242.63002.63002.58002.60002.60001,022,570
31 may 20242.55002.62002.55002.62002.62002,124,955
30 may 20242.44002.54002.42002.54002.54001,291,449
29 may 20242.45002.48002.38502.48002.48001,120,895
28 may 20242.48002.48002.42002.45002.4500498,093
27 may 20242.50002.50002.44002.49002.4900820,145
24 may 20242.51002.51002.45002.47002.4700995,529
23 may 20242.56002.60002.51002.53002.53002,043,693
22 may 20242.41002.55002.41002.52002.52005,665,447
21 may 20242.48002.55002.37002.37002.37003,571,533
20 may 20242.48002.50002.43002.48002.48004,235,433
17 may 20242.50002.52002.42002.44002.44001,112,861
16 may 20242.46002.52002.46002.50002.50001,465,745
15 may 20242.45002.47002.41002.43002.43001,506,771
14 may 20242.46002.47002.42002.44002.44001,056,986
13 may 20242.45002.48002.43002.45002.4500933,558
10 may 20242.49002.49002.39002.44002.4400596,147
09 may 20242.50002.50002.43002.43002.4300535,615
08 may 20242.52002.52002.46002.49002.4900414,210
08 may 20240.032747 Dividendo
07 may 20242.52002.57502.48002.51002.47733,610,879
06 may 20242.50002.53002.46002.50002.46741,597,490
03 may 20242.36002.49002.36002.48002.44762,674,971
02 may 20242.32002.38002.32002.35002.31931,304,723
01 may 20242.27002.31002.25002.31002.27995,229,610
30 abr 20242.39002.41002.30002.30002.27001,439,448
29 abr 20242.43002.44002.33002.35002.31931,241,420
26 abr 20242.40002.46002.38002.40002.36873,925,106
24 abr 20242.36002.43002.35002.38002.34895,903,021
23 abr 20242.27002.35002.27002.35002.31939,284,825
22 abr 20242.29002.29002.21002.27002.24042,049,319
19 abr 20242.35002.38002.27002.30002.27001,536,865
18 abr 20242.32002.39002.32002.39002.3588853,900
17 abr 20242.26002.35002.23002.33002.29961,286,380
16 abr 20242.29002.29502.25502.27002.2404977,823
15 abr 20242.43002.43002.29002.31002.27991,354,893
12 abr 20242.40002.44502.40002.41002.37862,005,422
11 abr 20242.39002.41502.37002.40002.36871,141,336
10 abr 20242.42002.43002.39002.43002.39833,144,007
09 abr 20242.47002.48002.39002.40002.36871,912,245
08 abr 20242.36002.56002.36002.44002.40826,570,451
05 abr 20242.22002.30002.20002.29002.26014,421,799
04 abr 20242.22002.22002.18002.20002.1713727,521
03 abr 20242.22002.22002.16002.22002.1910836,184
02 abr 20242.24002.26002.21002.23002.2009495,196
28 mar 20242.26002.26002.22002.24002.21081,688,557
27 mar 20242.22002.26002.18002.25002.22061,588,379
26 mar 20242.24002.24002.17002.19002.16142,734,937
25 mar 20242.23002.27002.23002.23002.20092,247,408
22 mar 20242.27002.27002.23002.23002.2009949,936
21 mar 20242.24002.31002.24002.25002.22062,268,636
20 mar 20242.11002.24002.09002.24002.21082,180,177
19 mar 20242.09002.14002.05502.11002.08253,174,824
18 mar 20242.08002.11002.07002.08002.05291,360,667
15 mar 20242.09002.09002.03002.07002.04302,869,196
14 mar 20242.11002.13002.06002.09002.06271,838,151
13 mar 20242.10002.13002.07002.10002.07261,489,467
12 mar 20242.13002.14502.07502.09002.06275,455,775
11 mar 20242.19002.20002.12002.14002.11212,544,302
08 mar 20242.20002.24502.18502.20002.1713121,234,652
07 mar 20242.30002.33002.16502.24002.21082,197,930
06 mar 20242.21002.21002.12002.18002.15162,048,960
05 mar 20242.25002.25002.16502.20002.17132,945,853
04 mar 20242.27002.31002.22002.24002.21081,942,825
01 mar 20242.21002.28002.20002.26002.23052,769,695
29 feb 20242.20002.22002.16002.19002.1614947,474
28 feb 20242.23002.23002.18002.20002.1713714,772
27 feb 20242.16002.21002.13002.18002.15161,696,885
26 feb 20242.14002.16002.11002.15002.12192,634,537
23 feb 20242.14002.14002.08002.13002.10221,754,134
22 feb 20242.11002.19002.09002.10002.07263,197,678
21 feb 20242.10002.13002.07002.09002.06271,491,667
21 feb 20240.028065 Dividendo
20 feb 20242.17002.18002.10002.11002.0548845,742
19 feb 20242.25002.26002.17002.17002.11322,137,771
16 feb 20242.18002.34002.16002.20002.14246,059,443
15 feb 20242.08002.15002.04002.13002.07421,591,968
14 feb 20242.05002.06501.98002.03001.97691,005,560
13 feb 20242.08002.11002.06002.07002.0158876,796
12 feb 20242.14002.15002.08502.10002.0450538,148
09 feb 20242.15002.20002.08002.14002.08404,039,497
08 feb 20242.13002.20002.11002.15002.09373,375,773
07 feb 20242.06002.12002.02002.11002.05484,534,736
06 feb 20241.94001.98501.89001.96501.91363,569,983
05 feb 20241.88001.91501.85501.91001.86001,324,583
02 feb 20241.88001.90001.85001.88001.83081,521,166
01 feb 20241.85001.87501.83501.85501.8064921,940
31 ene 20241.85501.89001.84501.88001.83081,886,179
30 ene 20241.89001.89001.85001.86001.81132,575,158
29 ene 20241.81001.88501.81001.87001.82112,416,108
25 ene 20241.77001.80251.75001.79001.7431637,825
24 ene 20241.76001.78001.75501.77501.7285844,941
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...