G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.170	1.205	1.163	1.195	1.117	993,323
2024-06-12	1.170	1.193	1.165	1.170	1.094	587,064
2024-06-11	1.200	1.205	1.180	1.180	1.103	781,255
2024-06-07	1.205	1.215	1.200	1.210	1.131	648,851
2024-06-06	1.200	1.215	1.200	1.210	1.131	444,846
2024-06-05	1.205	1.210	1.195	1.205	1.126	751,346
2024-06-04	1.195	1.210	1.195	1.205	1.126	311,459
2024-06-03	1.205	1.220	1.195	1.205	1.126	401,236
2024-05-31	1.195	1.210	1.195	1.205	1.126	583,049
2024-05-30	1.180	1.210	1.170	1.200	1.122	1,491,945
2024-05-29	1.190	1.210	1.185	1.190	1.112	1,450,676
2024-05-28	1.205	1.215	1.190	1.190	1.112	299,358
2024-05-27	1.195	1.230	1.180	1.225	1.145	1,216,039
2024-05-24	1.180	1.200	1.170	1.180	1.103	803,711
2024-05-23	1.165	1.200	1.165	1.190	1.112	649,098
2024-05-22	1.205	1.225	1.160	1.165	1.089	1,822,751
2024-05-21	1.195	1.233	1.185	1.230	1.150	2,311,236
2024-05-20	1.250	1.250	1.195	1.200	1.122	1,048,232
2024-05-17	1.245	1.260	1.243	1.250	1.168	1,219,502
2024-05-16	1.220	1.265	1.220	1.250	1.168	1,101,720
2024-05-15	1.220	1.255	1.220	1.250	1.168	3,234,259
2024-05-14	1.200	1.240	1.190	1.230	1.150	953,817
2024-05-13	1.200	1.215	1.195	1.205	1.126	635,080
2024-05-10	1.200	1.210	1.195	1.200	1.122	1,579,777
2024-05-09	1.220	1.230	1.195	1.200	1.122	911,277
2024-05-08	1.200	1.230	1.200	1.215	1.136	6,221,915
2024-05-07	1.200	1.245	1.200	1.240	1.159	1,768,631
2024-05-06	1.205	1.205	1.190	1.200	1.122	572,369
2024-05-03	1.200	1.205	1.190	1.200	1.122	7,102,394
2024-05-02	1.195	1.210	1.195	1.205	1.126	3,113,803
2024-05-01	1.185	1.200	1.185	1.200	1.122	709,567
2024-04-30	1.195	1.225	1.185	1.215	1.136	761,069
2024-04-29	1.180	1.195	1.125	1.195	1.117	2,240,473
2024-04-26	1.210	1.215	1.185	1.190	1.112	662,449
2024-04-24	1.215	1.230	1.205	1.210	1.131	492,807
2024-04-23	1.215	1.245	1.215	1.225	1.145	375,339
2024-04-22	1.210	1.240	1.210	1.230	1.150	935,947
2024-04-19	1.220	1.220	1.195	1.205	1.126	392,367
2024-04-18	1.205	1.215	1.185	1.210	1.131	644,646
2024-04-17	1.205	1.210	1.198	1.200	1.122	400,767
2024-04-16	1.200	1.215	1.195	1.205	1.126	526,637
2024-04-15	1.230	1.230	1.205	1.220	1.140	1,500,160
2024-04-12	1.230	1.235	1.220	1.230	1.150	542,416
2024-04-11	1.215	1.235	1.205	1.230	1.150	5,195,451
2024-04-10	1.230	1.233	1.210	1.225	1.145	1,749,735
2024-04-09	1.250	1.250	1.220	1.230	1.150	1,862,543
2024-04-08	1.200	1.258	1.190	1.240	1.159	5,084,975
2024-04-05	1.160	1.190	1.150	1.190	1.112	589,784
2024-04-04	1.170	1.185	1.155	1.165	1.089	311,630
2024-04-03	1.195	1.198	1.170	1.175	1.098	598,544
2024-04-02	1.200	1.215	1.200	1.205	1.126	361,541
2024-03-28	1.240	1.240	1.200	1.200	1.122	2,603,377
2024-03-27	1.245	1.260	1.225	1.240	1.159	1,132,899
2024-03-26	1.230	1.245	1.220	1.245	1.164	1,077,918
2024-03-25	1.215	1.260	1.215	1.245	1.164	802,337
2024-03-22	1.250	1.260	1.245	1.250	1.168	1,259,569
2024-03-21	1.255	1.265	1.235	1.250	1.168	1,068,219
2024-03-20	1.215	1.255	1.210	1.255	1.173	1,107,188
2024-03-19	1.200	1.220	1.200	1.215	1.136	551,864
2024-03-18	1.220	1.220	1.200	1.215	1.136	731,691

← NewerPage 11 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.