GQG Partners Inc（GQG.AU）— 价格历史
截至 2026-09-03 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 1.25 | 1.27 | 1.23 | 1.24 | +0.40% | 2,437,670 |
| 2026-09-02 | 1.25 | 1.25 | 1.24 | 1.24 | -1.98% | 4,172,732 |
| 2026-09-01 | 1.30 | 1.31 | 1.25 | 1.26 | -3.82% | 6,906,018 |
| 2026-08-31 | 1.33 | 1.34 | 1.30 | 1.31 | -0.76% | 3,582,244 |
| 2026-08-28 | 1.35 | 1.35 | 1.32 | 1.32 | -1.12% | 3,634,714 |
| 2026-08-27 | 1.39 | 1.39 | 1.33 | 1.33 | -3.61% | 6,379,542 |
| 2026-08-26 | 1.46 | 1.46 | 1.37 | 1.39 | -7.05% | 5,199,165 |
| 2026-08-25 | 1.48 | 1.50 | 1.45 | 1.49 | +2.41% | 3,655,639 |
| 2026-08-24 | 1.46 | 1.48 | 1.45 | 1.46 | +2.11% | 2,815,849 |
| 2026-08-21 | 1.47 | 1.48 | 1.42 | 1.43 | -4.36% | 3,211,502 |
| 2026-08-20 | 1.47 | 1.49 | 1.46 | 1.49 | +1.36% | 1,342,455 |
| 2026-08-19 | 1.48 | 1.49 | 1.46 | 1.47 | +1.03% | 2,090,965 |
| 2026-08-18 | 1.45 | 1.47 | 1.43 | 1.46 | +0.34% | 1,153,678 |
| 2026-08-17 | 1.45 | 1.46 | 1.42 | 1.45 | +0.35% | 1,757,856 |
| 2026-08-14 | 1.44 | 1.46 | 1.43 | 1.45 | +1.05% | 1,502,637 |
| 2026-08-13 | 1.45 | 1.46 | 1.40 | 1.43 | -2.72% | 3,457,423 |
| 2026-08-12 | 1.42 | 1.47 | 1.42 | 1.47 | +2.08% | 2,658,332 |
| 2026-08-11 | 1.45 | 1.45 | 1.43 | 1.44 | -0.35% | 967,082 |
| 2026-08-10 | 1.45 | 1.45 | 1.42 | 1.45 | +0.70% | 1,042,390 |
| 2026-08-07 | 1.45 | 1.46 | 1.43 | 1.44 | -0.35% | 1,112,648 |
| 2026-08-06 | 1.42 | 1.48 | 1.41 | 1.44 | +2.13% | 2,774,357 |
| 2026-08-05 | 1.42 | 1.43 | 1.40 | 1.41 | +0.71% | 1,905,755 |
| 2026-08-04 | 1.38 | 1.41 | 1.36 | 1.40 | +2.19% | 2,559,418 |
| 2026-08-03 | 1.36 | 1.38 | 1.34 | 1.37 | +0.74% | 1,632,470 |
| 2026-07-31 | 1.37 | 1.38 | 1.35 | 1.36 | +0.00% | 2,411,539 |
| 2026-07-30 | 1.37 | 1.38 | 1.35 | 1.36 | -1.09% | 2,417,251 |
| 2026-07-29 | 1.39 | 1.40 | 1.37 | 1.38 | -0.72% | 2,765,878 |
| 2026-07-28 | 1.41 | 1.41 | 1.36 | 1.39 | -0.36% | 2,534,577 |
| 2026-07-27 | 1.38 | 1.39 | 1.35 | 1.39 | +2.96% | 2,481,021 |
| 2026-07-24 | 1.37 | 1.37 | 1.34 | 1.35 | -0.74% | 2,068,883 |
| 2026-07-23 | 1.35 | 1.37 | 1.34 | 1.36 | +1.49% | 2,205,634 |
| 2026-07-22 | 1.35 | 1.36 | 1.33 | 1.34 | -0.37% | 2,717,932 |
| 2026-07-21 | 1.39 | 1.39 | 1.34 | 1.34 | -2.54% | 3,120,225 |
| 2026-07-20 | 1.42 | 1.42 | 1.38 | 1.38 | -1.08% | 1,512,177 |
| 2026-07-17 | 1.38 | 1.42 | 1.37 | 1.40 | +1.45% | 3,290,354 |
| 2026-07-16 | 1.36 | 1.38 | 1.35 | 1.38 | +1.10% | 2,734,901 |
| 2026-07-15 | 1.39 | 1.40 | 1.34 | 1.36 | -2.86% | 5,431,227 |
| 2026-07-14 | 1.44 | 1.46 | 1.40 | 1.40 | -2.44% | 5,660,059 |
| 2026-07-13 | 1.35 | 1.44 | 1.35 | 1.44 | -0.35% | 3,671,881 |
| 2026-07-10 | 1.45 | 1.46 | 1.43 | 1.44 | +0.35% | 3,198,295 |
| 2026-07-09 | 1.42 | 1.45 | 1.41 | 1.44 | +0.35% | 3,206,488 |
| 2026-07-08 | 1.44 | 1.44 | 1.39 | 1.43 | -0.69% | 5,402,116 |
| 2026-07-07 | 1.45 | 1.46 | 1.43 | 1.44 | -0.69% | 3,597,058 |
| 2026-07-06 | 1.46 | 1.47 | 1.44 | 1.45 | -1.36% | 2,484,667 |
| 2026-07-03 | 1.47 | 1.49 | 1.45 | 1.47 | +0.34% | 3,460,375 |
| 2026-07-02 | 1.45 | 1.48 | 1.43 | 1.47 | +1.38% | 2,208,822 |
| 2026-07-01 | 1.46 | 1.46 | 1.44 | 1.45 | +0.00% | 3,422,065 |
| 2026-06-30 | 1.45 | 1.46 | 1.44 | 1.45 | +0.00% | 3,306,616 |
| 2026-06-29 | 1.45 | 1.48 | 1.43 | 1.45 | -1.03% | 5,062,579 |
| 2026-06-26 | 1.52 | 1.52 | 1.45 | 1.46 | -2.99% | 3,198,894 |
| 2026-06-25 | 1.53 | 1.53 | 1.49 | 1.50 | +0.33% | 3,282,069 |
| 2026-06-24 | 1.49 | 1.51 | 1.48 | 1.50 | +1.35% | 3,405,788 |
| 2026-06-23 | 1.49 | 1.50 | 1.44 | 1.48 | -0.67% | 18,597,232 |
| 2026-06-22 | 1.47 | 1.49 | 1.46 | 1.49 | +1.36% | 4,500,447 |
| 2026-06-19 | 1.48 | 1.48 | 1.44 | 1.47 | +0.68% | 6,646,160 |
| 2026-06-18 | 1.46 | 1.48 | 1.44 | 1.46 | +0.00% | 3,837,456 |
| 2026-06-17 | 1.45 | 1.49 | 1.44 | 1.46 | +1.04% | 16,370,406 |
| 2026-06-16 | 1.44 | 1.46 | 1.43 | 1.45 | +0.35% | 3,239,709 |
| 2026-06-15 | 1.50 | 1.50 | 1.43 | 1.44 | -2.04% | 5,966,408 |
| 2026-06-12 | 1.46 | 1.50 | 1.46 | 1.47 | +0.68% | 3,081,592 |
| 2026-06-11 | 1.45 | 1.46 | 1.43 | 1.46 | +0.69% | 4,314,499 |
| 2026-06-10 | 1.44 | 1.48 | 1.39 | 1.45 | -0.34% | 6,693,507 |
| 2026-06-09 | 1.39 | 1.47 | 1.39 | 1.46 | +4.68% | 18,862,374 |
| 2026-06-05 | 1.41 | 1.42 | 1.39 | 1.39 | -1.07% | 2,471,774 |
| 2026-06-04 | 1.41 | 1.41 | 1.37 | 1.41 | +0.72% | 3,633,044 |
| 2026-06-03 | 1.42 | 1.43 | 1.39 | 1.40 | -1.41% | 6,035,275 |
| 2026-06-02 | 1.43 | 1.43 | 1.39 | 1.42 | -1.05% | 7,524,569 |
| 2026-06-01 | 1.46 | 1.46 | 1.42 | 1.43 | -1.04% | 6,270,221 |
| 2026-05-29 | 1.46 | 1.46 | 1.43 | 1.45 | -0.69% | 5,824,469 |
| 2026-05-28 | 1.46 | 1.48 | 1.45 | 1.46 | -0.34% | 3,540,692 |
| 2026-05-27 | 1.47 | 1.49 | 1.44 | 1.46 | +0.00% | 4,438,308 |
| 2026-05-26 | 1.51 | 1.51 | 1.45 | 1.46 | -2.67% | 16,443,886 |
| 2026-05-25 | 1.55 | 1.55 | 1.49 | 1.50 | -2.60% | 5,252,826 |
| 2026-05-22 | 1.58 | 1.59 | 1.53 | 1.54 | -2.22% | 2,371,198 |
| 2026-05-21 | 1.61 | 1.63 | 1.55 | 1.57 | -1.56% | 2,808,071 |
| 2026-05-20 | 1.57 | 1.62 | 1.56 | 1.60 | +2.24% | 25,773,200 |
| 2026-05-19 | 1.55 | 1.57 | 1.55 | 1.56 | -1.26% | 2,812,934 |
| 2026-05-18 | 1.62 | 1.62 | 1.56 | 1.58 | -1.25% | 6,026,918 |
| 2026-05-15 | 1.63 | 1.63 | 1.59 | 1.60 | +0.00% | 2,330,374 |
| 2026-05-14 | 1.63 | 1.63 | 1.59 | 1.60 | -1.53% | 2,544,369 |
| 2026-05-13 | 1.57 | 1.65 | 1.55 | 1.63 | +4.82% | 4,939,808 |
| 2026-05-12 | 1.61 | 1.62 | 1.54 | 1.55 | -0.96% | 8,200,282 |
| 2026-05-11 | 1.63 | 1.64 | 1.54 | 1.57 | -3.68% | 7,417,484 |
| 2026-05-08 | 1.70 | 1.71 | 1.63 | 1.63 | -4.12% | 2,720,581 |
| 2026-05-07 | 1.67 | 1.70 | 1.66 | 1.70 | +0.89% | 1,912,942 |
| 2026-05-06 | 1.66 | 1.69 | 1.64 | 1.69 | +2.43% | 2,122,401 |
| 2026-05-05 | 1.68 | 1.69 | 1.65 | 1.65 | -2.08% | 2,539,551 |
| 2026-05-04 | 1.68 | 1.68 | 1.66 | 1.68 | +0.90% | 2,831,802 |
| 2026-05-01 | 1.66 | 1.68 | 1.65 | 1.67 | +1.52% | 4,257,091 |
| 2026-04-30 | 1.64 | 1.65 | 1.62 | 1.64 | +0.92% | 1,597,446 |
| 2026-04-29 | 1.65 | 1.66 | 1.61 | 1.63 | -1.81% | 4,910,556 |
| 2026-04-28 | 1.62 | 1.66 | 1.62 | 1.66 | +1.85% | 5,916,045 |
| 2026-04-27 | 1.65 | 1.65 | 1.62 | 1.63 | -0.61% | 1,524,607 |
| 2026-04-24 | 1.67 | 1.67 | 1.63 | 1.64 | -0.30% | 2,017,149 |
| 2026-04-23 | 1.69 | 1.70 | 1.63 | 1.64 | -2.96% | 4,731,501 |
| 2026-04-22 | 1.74 | 1.75 | 1.69 | 1.69 | -1.74% | 2,034,023 |
| 2026-04-21 | 1.73 | 1.75 | 1.71 | 1.72 | +0.58% | 3,240,975 |
| 2026-04-20 | 1.72 | 1.73 | 1.67 | 1.71 | +0.59% | 2,551,385 |
| 2026-04-17 | 1.72 | 1.73 | 1.69 | 1.70 | +0.59% | 3,322,553 |
| 2026-04-16 | 1.73 | 1.76 | 1.68 | 1.69 | -0.59% | 4,464,225 |
| 2026-04-15 | 1.73 | 1.75 | 1.70 | 1.70 | +0.00% | 2,646,998 |
| 2026-04-14 | 1.78 | 1.80 | 1.70 | 1.70 | -3.95% | 3,934,530 |
| 2026-04-13 | 1.76 | 1.77 | 1.73 | 1.77 | -0.56% | 2,985,402 |
| 2026-04-10 | 1.76 | 1.78 | 1.75 | 1.78 | +0.85% | 1,872,785 |
| 2026-04-09 | 1.78 | 1.79 | 1.73 | 1.76 | -1.40% | 2,286,841 |
| 2026-04-08 | 1.76 | 1.81 | 1.76 | 1.79 | +0.85% | 2,451,158 |
| 2026-04-07 | 1.79 | 1.83 | 1.76 | 1.77 | -0.56% | 1,562,293 |
| 2026-04-02 | 1.78 | 1.81 | 1.75 | 1.78 | -0.83% | 2,225,249 |
| 2026-04-01 | 1.75 | 1.81 | 1.75 | 1.80 | +3.15% | 3,215,937 |
| 2026-03-31 | 1.67 | 1.76 | 1.67 | 1.75 | +3.87% | 3,173,609 |
| 2026-03-30 | 1.66 | 1.69 | 1.66 | 1.68 | +0.30% | 2,251,368 |
| 2026-03-27 | 1.70 | 1.70 | 1.65 | 1.68 | +0.60% | 1,484,689 |
| 2026-03-26 | 1.72 | 1.72 | 1.67 | 1.67 | -2.06% | 2,666,074 |
| 2026-03-25 | 1.70 | 1.71 | 1.69 | 1.70 | +1.49% | 1,649,847 |
| 2026-03-24 | 1.75 | 1.75 | 1.67 | 1.68 | -1.47% | 2,286,058 |
| 2026-03-23 | 1.66 | 1.74 | 1.65 | 1.70 | +0.59% | 2,457,650 |
| 2026-03-20 | 1.66 | 1.72 | 1.65 | 1.69 | +2.42% | 5,950,741 |
| 2026-03-19 | 1.69 | 1.69 | 1.64 | 1.65 | -1.49% | 2,877,738 |
| 2026-03-18 | 1.68 | 1.69 | 1.65 | 1.68 | +1.82% | 9,010,265 |
| 2026-03-17 | 1.70 | 1.70 | 1.63 | 1.65 | -2.66% | 3,780,242 |
| 2026-03-16 | 1.73 | 1.75 | 1.69 | 1.69 | -3.15% | 2,616,106 |
| 2026-03-13 | 1.78 | 1.78 | 1.75 | 1.75 | -0.57% | 1,904,975 |
| 2026-03-12 | 1.78 | 1.80 | 1.74 | 1.75 | -2.77% | 3,216,604 |
| 2026-03-11 | 1.93 | 1.93 | 1.75 | 1.80 | -5.50% | 7,843,062 |
| 2026-03-10 | 1.90 | 1.93 | 1.86 | 1.91 | +0.53% | 7,625,608 |
| 2026-03-09 | 1.92 | 1.93 | 1.87 | 1.90 | -1.55% | 8,082,280 |
| 2026-03-06 | 1.93 | 1.97 | 1.91 | 1.93 | +0.00% | 4,032,141 |
| 2026-03-05 | 1.86 | 1.93 | 1.84 | 1.93 | +6.34% | 9,718,916 |
| 2026-03-04 | 1.80 | 1.84 | 1.79 | 1.81 | -0.82% | 19,204,204 |
| 2026-03-03 | 1.81 | 1.84 | 1.79 | 1.83 | -1.08% | 6,277,169 |
| 2026-03-02 | 1.81 | 1.85 | 1.76 | 1.85 | +0.82% | 9,395,884 |
| 2026-02-27 | 1.80 | 1.85 | 1.79 | 1.83 | +2.80% | 5,558,902 |
| 2026-02-26 | 1.75 | 1.80 | 1.74 | 1.78 | +2.29% | 5,257,091 |
| 2026-02-25 | 1.69 | 1.76 | 1.67 | 1.75 | +3.25% | 3,695,365 |
| 2026-02-24 | 1.68 | 1.70 | 1.64 | 1.69 | +0.00% | 4,286,971 |
| 2026-02-23 | 1.73 | 1.75 | 1.69 | 1.69 | -2.03% | 2,146,603 |
| 2026-02-20 | 1.72 | 1.74 | 1.69 | 1.73 | +0.58% | 3,642,032 |
| 2026-02-19 | 1.69 | 1.73 | 1.65 | 1.72 | +1.18% | 4,842,157 |
| 2026-02-18 | 1.73 | 1.73 | 1.68 | 1.70 | -3.69% | 3,650,805 |
| 2026-02-17 | 1.82 | 1.82 | 1.75 | 1.76 | -3.83% | 4,837,837 |
| 2026-02-16 | 1.79 | 1.88 | 1.79 | 1.83 | +5.48% | 11,872,692 |
| 2026-02-13 | 1.65 | 1.77 | 1.63 | 1.74 | +7.76% | 15,855,601 |
| 2026-02-12 | 1.59 | 1.62 | 1.57 | 1.61 | -0.62% | 7,509,594 |
| 2026-02-11 | 1.63 | 1.63 | 1.57 | 1.62 | -1.82% | 4,686,276 |
| 2026-02-10 | 1.67 | 1.68 | 1.64 | 1.65 | -0.90% | 3,071,845 |
| 2026-02-09 | 1.68 | 1.69 | 1.63 | 1.67 | -1.77% | 3,005,994 |
| 2026-02-06 | 1.74 | 1.75 | 1.67 | 1.70 | -1.17% | 4,312,139 |
| 2026-02-05 | 1.63 | 1.72 | 1.61 | 1.72 | +6.19% | 8,896,398 |
| 2026-02-04 | 1.60 | 1.65 | 1.60 | 1.61 | +1.89% | 4,219,598 |
| 2026-02-03 | 1.60 | 1.60 | 1.57 | 1.58 | +0.63% | 1,588,987 |
| 2026-02-02 | 1.56 | 1.60 | 1.54 | 1.57 | +0.32% | 5,675,623 |
| 2026-01-30 | 1.61 | 1.62 | 1.56 | 1.57 | -2.18% | 6,271,491 |
| 2026-01-29 | 1.61 | 1.62 | 1.59 | 1.60 | +0.31% | 2,501,331 |
| 2026-01-28 | 1.59 | 1.61 | 1.58 | 1.60 | +0.95% | 3,760,369 |
| 2026-01-27 | 1.58 | 1.60 | 1.56 | 1.58 | +0.96% | 2,265,556 |
| 2026-01-23 | 1.59 | 1.60 | 1.56 | 1.57 | -0.95% | 2,094,582 |
| 2026-01-22 | 1.56 | 1.60 | 1.56 | 1.58 | +1.93% | 4,119,384 |
| 2026-01-21 | 1.57 | 1.57 | 1.54 | 1.55 | -1.58% | 4,088,601 |
| 2026-01-20 | 1.59 | 1.60 | 1.55 | 1.58 | -2.47% | 4,093,365 |
| 2026-01-19 | 1.66 | 1.69 | 1.61 | 1.62 | -1.82% | 4,330,523 |
| 2026-01-16 | 1.64 | 1.67 | 1.64 | 1.65 | +0.92% | 2,937,573 |
| 2026-01-15 | 1.60 | 1.64 | 1.60 | 1.64 | +1.55% | 3,039,809 |
| 2026-01-14 | 1.66 | 1.67 | 1.60 | 1.61 | -1.83% | 5,407,950 |
| 2026-01-13 | 1.72 | 1.73 | 1.64 | 1.64 | -8.64% | 11,846,467 |
| 2026-01-12 | 1.84 | 1.84 | 1.79 | 1.79 | -1.10% | 1,888,641 |
| 2026-01-09 | 1.84 | 1.87 | 1.80 | 1.81 | +0.28% | 2,784,203 |
| 2026-01-08 | 1.81 | 1.83 | 1.79 | 1.81 | +0.56% | 2,000,574 |
| 2026-01-07 | 1.77 | 1.80 | 1.76 | 1.80 | +1.98% | 1,995,261 |
| 2026-01-06 | 1.74 | 1.78 | 1.73 | 1.76 | +2.02% | 1,797,244 |
| 2026-01-05 | 1.76 | 1.77 | 1.73 | 1.73 | -1.70% | 1,507,598 |
| 2026-01-02 | 1.75 | 1.76 | 1.75 | 1.76 | +0.86% | 868,542 |
| 2025-12-31 | 1.77 | 1.77 | 1.74 | 1.75 | -0.29% | 861,123 |
| 2025-12-30 | 1.76 | 1.79 | 1.75 | 1.75 | -0.28% | 1,620,595 |
| 2025-12-29 | 1.78 | 1.78 | 1.74 | 1.75 | -1.13% | 1,616,499 |
| 2025-12-24 | 1.76 | 1.78 | 1.76 | 1.77 | -0.56% | 828,895 |
| 2025-12-23 | 1.78 | 1.79 | 1.75 | 1.78 | +1.42% | 2,539,743 |
| 2025-12-22 | 1.78 | 1.80 | 1.76 | 1.76 | -1.95% | 1,919,325 |
| 2025-12-19 | 1.75 | 1.79 | 1.74 | 1.79 | +3.16% | 6,973,278 |
| 2025-12-18 | 1.71 | 1.74 | 1.71 | 1.74 | -0.57% | 2,495,117 |
| 2025-12-17 | 1.73 | 1.75 | 1.72 | 1.75 | +1.16% | 2,010,697 |
| 2025-12-16 | 1.78 | 1.78 | 1.73 | 1.73 | -3.08% | 2,759,396 |
| 2025-12-15 | 1.75 | 1.79 | 1.75 | 1.78 | +1.13% | 3,572,692 |
| 2025-12-12 | 1.75 | 1.77 | 1.74 | 1.76 | +1.15% | 2,458,308 |
| 2025-12-11 | 1.78 | 1.79 | 1.74 | 1.75 | -1.69% | 2,928,944 |
| 2025-12-10 | 1.77 | 1.79 | 1.67 | 1.77 | +0.00% | 7,682,810 |
| 2025-12-09 | 1.80 | 1.80 | 1.77 | 1.77 | -0.56% | 2,930,719 |
| 2025-12-08 | 1.80 | 1.81 | 1.77 | 1.78 | -1.11% | 5,376,945 |
| 2025-12-05 | 1.79 | 1.81 | 1.78 | 1.80 | +1.40% | 5,763,266 |
| 2025-12-04 | 1.80 | 1.81 | 1.76 | 1.78 | -0.56% | 4,084,169 |
| 2025-12-03 | 1.80 | 1.82 | 1.78 | 1.79 | +0.00% | 8,138,019 |
| 2025-12-02 | 1.82 | 1.83 | 1.77 | 1.79 | -2.19% | 4,660,280 |
| 2025-12-01 | 1.86 | 1.88 | 1.81 | 1.83 | -1.08% | 8,214,688 |
| 2025-11-28 | 1.81 | 1.86 | 1.81 | 1.85 | +1.93% | 6,050,982 |
| 2025-11-27 | 1.69 | 1.81 | 1.68 | 1.81 | +8.68% | 13,197,220 |
| 2025-11-26 | 1.67 | 1.69 | 1.65 | 1.67 | +1.52% | 3,281,399 |
| 2025-11-25 | 1.64 | 1.65 | 1.60 | 1.65 | +0.61% | 2,390,376 |
| 2025-11-24 | 1.63 | 1.64 | 1.59 | 1.64 | +0.62% | 4,487,875 |
| 2025-11-21 | 1.57 | 1.66 | 1.57 | 1.63 | +5.18% | 11,812,471 |
| 2025-11-20 | 1.60 | 1.61 | 1.48 | 1.54 | -4.92% | 14,559,956 |
| 2025-11-19 | 1.50 | 1.64 | 1.50 | 1.63 | +9.06% | 12,387,257 |
| 2025-11-18 | 1.45 | 1.53 | 1.44 | 1.49 | +3.47% | 9,795,175 |
| 2025-11-17 | 1.45 | 1.46 | 1.43 | 1.44 | -0.69% | 3,924,514 |
| 2025-11-14 | 1.45 | 1.46 | 1.43 | 1.45 | +0.00% | 6,372,022 |
| 2025-11-13 | 1.46 | 1.47 | 1.43 | 1.45 | +0.00% | 3,312,867 |
| 2025-11-12 | 1.46 | 1.49 | 1.43 | 1.45 | -1.69% | 6,538,988 |
| 2025-11-11 | 1.48 | 1.50 | 1.46 | 1.48 | +0.34% | 3,409,794 |
| 2025-11-10 | 1.46 | 1.48 | 1.45 | 1.47 | +2.44% | 1,780,096 |
| 2025-11-07 | 1.44 | 1.46 | 1.43 | 1.44 | -0.35% | 3,993,947 |
| 2025-11-06 | 1.47 | 1.47 | 1.43 | 1.44 | -0.69% | 6,193,765 |
| 2025-11-05 | 1.49 | 1.51 | 1.44 | 1.45 | -1.69% | 7,153,508 |
| 2025-11-04 | 1.57 | 1.57 | 1.47 | 1.48 | -5.14% | 8,345,235 |
| 2025-11-03 | 1.57 | 1.58 | 1.53 | 1.55 | -0.64% | 4,375,004 |
| 2025-10-31 | 1.63 | 1.63 | 1.56 | 1.56 | -3.69% | 5,295,283 |
| 2025-10-30 | 1.61 | 1.65 | 1.60 | 1.63 | +0.00% | 2,648,170 |
| 2025-10-29 | 1.64 | 1.67 | 1.63 | 1.63 | -0.31% | 3,522,514 |
| 2025-10-28 | 1.62 | 1.64 | 1.60 | 1.63 | +0.62% | 12,449,914 |
| 2025-10-27 | 1.62 | 1.65 | 1.59 | 1.62 | +0.62% | 4,834,618 |
| 2025-10-24 | 1.60 | 1.63 | 1.59 | 1.61 | +0.94% | 4,514,054 |
| 2025-10-23 | 1.59 | 1.61 | 1.57 | 1.59 | +0.63% | 4,149,225 |
| 2025-10-22 | 1.59 | 1.60 | 1.56 | 1.58 | +0.00% | 3,497,962 |
| 2025-10-21 | 1.58 | 1.59 | 1.55 | 1.58 | -0.63% | 3,985,786 |
| 2025-10-20 | 1.60 | 1.61 | 1.58 | 1.59 | +0.00% | 3,737,179 |
| 2025-10-17 | 1.60 | 1.62 | 1.58 | 1.59 | +0.00% | 6,432,669 |
| 2025-10-16 | 1.55 | 1.64 | 1.55 | 1.59 | +3.91% | 7,955,183 |
| 2025-10-15 | 1.55 | 1.58 | 1.53 | 1.53 | -0.65% | 6,854,617 |
| 2025-10-14 | 1.59 | 1.61 | 1.54 | 1.54 | -0.64% | 6,464,427 |
| 2025-10-13 | 1.57 | 1.59 | 1.54 | 1.55 | -2.51% | 6,086,659 |
| 2025-10-10 | 1.60 | 1.61 | 1.58 | 1.59 | -0.62% | 3,918,346 |
| 2025-10-09 | 1.61 | 1.62 | 1.59 | 1.60 | -0.62% | 4,731,531 |
| 2025-10-08 | 1.64 | 1.64 | 1.60 | 1.61 | +0.00% | 6,135,680 |
| 2025-10-07 | 1.73 | 1.75 | 1.61 | 1.61 | -6.10% | 9,981,521 |
| 2025-10-06 | 1.74 | 1.75 | 1.72 | 1.72 | -0.58% | 1,273,089 |
| 2025-10-03 | 1.76 | 1.77 | 1.73 | 1.73 | -1.70% | 3,456,826 |
| 2025-10-02 | 1.73 | 1.76 | 1.70 | 1.76 | +3.83% | 6,612,266 |
| 2025-10-01 | 1.69 | 1.72 | 1.68 | 1.70 | +0.89% | 5,556,347 |
| 2025-09-30 | 1.69 | 1.71 | 1.68 | 1.68 | -0.59% | 5,357,193 |
| 2025-09-29 | 1.67 | 1.69 | 1.67 | 1.69 | +1.50% | 3,444,935 |
| 2025-09-26 | 1.69 | 1.69 | 1.66 | 1.67 | -0.89% | 3,611,039 |
| 2025-09-25 | 1.69 | 1.70 | 1.68 | 1.68 | -0.30% | 5,962,626 |
| 2025-09-24 | 1.68 | 1.69 | 1.66 | 1.69 | +0.00% | 4,654,491 |
| 2025-09-23 | 1.70 | 1.71 | 1.68 | 1.69 | -1.17% | 12,013,546 |
| 2025-09-22 | 1.68 | 1.71 | 1.65 | 1.71 | +2.10% | 9,963,972 |
| 2025-09-19 | 1.69 | 1.73 | 1.67 | 1.67 | -0.60% | 67,963,324 |
| 2025-09-18 | 1.69 | 1.70 | 1.67 | 1.68 | -0.59% | 14,351,519 |
| 2025-09-17 | 1.72 | 1.72 | 1.69 | 1.69 | -1.17% | 4,822,987 |
| 2025-09-16 | 1.71 | 1.73 | 1.69 | 1.71 | +0.88% | 4,142,554 |
| 2025-09-15 | 1.70 | 1.72 | 1.69 | 1.70 | +0.59% | 3,387,118 |
| 2025-09-12 | 1.74 | 1.76 | 1.69 | 1.69 | -1.46% | 6,548,083 |
| 2025-09-11 | 1.70 | 1.74 | 1.66 | 1.71 | -0.58% | 6,784,095 |
| 2025-09-10 | 1.72 | 1.75 | 1.70 | 1.72 | +0.29% | 5,277,953 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+18.97%）。最弱月份：8月（-9.42%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-03
快速解答
GQG Partners Inc（GQG.AU）最新收盘价是多少？
2026-09-03 收于 1.24，来自Closelook数据湖的每日价格记录。
GQG.AU 的52周最高价和最低价是多少？
过去52周最高 1.97、最低 1.23（截至 2026-09-03）。
GQG Partners Inc 历史上最强和最弱的月份是哪个？
历史上，GQG.AU 最强的日历月份是11月（平均 +18.97%），最弱的是8月（平均 -9.42%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的424根日线计算。