G8 Education Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.310	1.318	1.290	1.295	1.210	1,712,482
2024-09-04	1.300	1.313	1.280	1.300	1.215	2,483,663
2024-09-03	1.280	1.335	1.280	1.320	1.234	1,500,987
2024-09-02	1.270	1.295	1.270	1.285	1.201	1,272,199
2024-08-30	1.260	1.280	1.250	1.275	1.192	1,360,574
2024-08-29	1.245	1.265	1.245	1.255	1.173	2,283,697
2024-08-28	1.255	1.260	1.235	1.250	1.168	1,101,640
2024-08-27	1.265	1.270	1.250	1.255	1.173	1,744,575
2024-08-26	1.285	1.290	1.255	1.265	1.182	1,945,322
2024-08-23	1.300	1.300	1.260	1.275	1.192	2,104,324
2024-08-22	1.230	1.313	1.165	1.300	1.215	10,614,230
2024-08-21	1.365	1.405	1.365	1.405	1.313	1,611,396
2024-08-20	1.400	1.420	1.355	1.370	1.281	2,330,876
2024-08-19	1.385	1.395	1.370	1.395	1.304	1,229,291
2024-08-16	1.400	1.400	1.370	1.375	1.285	1,509,819
2024-08-15	1.390	1.395	1.375	1.390	1.299	3,765,993
2024-08-14	1.400	1.400	1.368	1.375	1.285	1,573,806
2024-08-13	1.355	1.400	1.350	1.385	1.295	2,020,409
2024-08-12	1.350	1.365	1.330	1.355	1.267	804,905
2024-08-09	1.350	1.350	1.335	1.345	1.257	2,257,587
2024-08-08	1.315	1.370	1.315	1.340	1.253	2,293,027
2024-08-07	1.315	1.325	1.310	1.315	1.229	1,386,031
2024-08-06	1.285	1.315	1.280	1.310	1.224	1,266,210
2024-08-05	1.320	1.320	1.280	1.285	1.201	873,904
2024-08-02	1.345	1.355	1.320	1.330	1.243	2,241,389
2024-08-01	1.305	1.360	1.290	1.330	1.243	3,406,439
2024-07-31	1.300	1.320	1.300	1.305	1.220	1,286,942
2024-07-30	1.280	1.305	1.280	1.300	1.215	705,504
2024-07-29	1.290	1.290	1.275	1.290	1.206	362,932
2024-07-26	1.280	1.290	1.275	1.280	1.196	676,156
2024-07-25	1.290	1.290	1.255	1.270	1.187	586,321
2024-07-24	1.300	1.300	1.280	1.290	1.206	773,055
2024-07-23	1.310	1.310	1.285	1.290	1.206	967,208
2024-07-22	1.305	1.310	1.290	1.290	1.206	670,683
2024-07-19	1.305	1.310	1.290	1.290	1.206	371,738
2024-07-18	1.320	1.323	1.290	1.310	1.224	778,897
2024-07-17	1.280	1.320	1.280	1.310	1.224	1,134,828
2024-07-16	1.275	1.295	1.275	1.285	1.201	640,332
2024-07-15	1.300	1.300	1.275	1.285	1.201	603,267
2024-07-12	1.280	1.300	1.280	1.285	1.201	1,029,951
2024-07-11	1.280	1.285	1.255	1.280	1.196	1,139,462
2024-07-10	1.235	1.275	1.235	1.270	1.187	2,336,295
2024-07-09	1.250	1.260	1.230	1.240	1.159	771,962
2024-07-08	1.245	1.255	1.230	1.255	1.173	975,242
2024-07-05	1.220	1.245	1.215	1.240	1.159	593,943
2024-07-04	1.220	1.245	1.215	1.225	1.145	2,281,822
2024-07-03	1.200	1.228	1.195	1.215	1.136	882,700
2024-07-02	1.185	1.190	1.180	1.185	1.108	312,943
2024-07-01	1.185	1.185	1.175	1.185	1.108	881,107
2024-06-28	1.180	1.200	1.168	1.185	1.108	780,691
2024-06-27	1.175	1.195	1.165	1.195	1.117	891,363
2024-06-26	1.185	1.190	1.170	1.180	1.103	479,519
2024-06-25	1.200	1.210	1.185	1.185	1.108	1,214,156
2024-06-24	1.195	1.205	1.180	1.195	1.117	786,717
2024-06-21	1.200	1.205	1.190	1.200	1.122	1,953,344
2024-06-20	1.170	1.195	1.165	1.195	1.117	2,821,560
2024-06-19	1.170	1.175	1.145	1.170	1.094	1,695,869
2024-06-18	1.170	1.180	1.165	1.170	1.094	1,115,153
2024-06-17	1.170	1.180	1.160	1.165	1.089	701,968
2024-06-14	1.195	1.195	1.170	1.170	1.094	654,221

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0200 AUD
2025-03-06	0.0350 AUD
2024-09-06	0.0200 AUD
2024-03-07	0.0300 AUD
2023-09-07	0.0150 AUD
2023-03-09	0.0200 AUD
2022-09-08	0.0100 AUD
2022-03-10	0.0300 AUD
2020-03-02	0.0551 AUD
2019-09-11	0.0437 AUD
2019-03-14	0.0735 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.