G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.210	1.230	1.195	1.225	1.145	1,918,303
2024-03-14	1.210	1.220	1.200	1.210	1.131	358,634
2024-03-13	1.180	1.220	1.180	1.205	1.126	679,422
2024-03-12	1.220	1.240	1.200	1.210	1.131	292,666
2024-03-11	1.205	1.225	1.205	1.220	1.140	264,165
2024-03-08	1.205	1.230	1.200	1.225	1.145	856,361
2024-03-07	1.195	1.215	1.175	1.205	1.126	521,743
2024-03-06	1.240	1.245	1.220	1.225	1.117	587,787
2024-03-05	1.250	1.255	1.215	1.240	1.131	655,758
2024-03-04	1.250	1.265	1.248	1.255	1.144	375,130
2024-03-01	1.260	1.275	1.255	1.265	1.153	769,738
2024-02-29	1.270	1.275	1.243	1.265	1.153	1,847,991
2024-02-28	1.240	1.275	1.233	1.265	1.153	2,734,256
2024-02-27	1.180	1.290	1.180	1.250	1.140	6,361,057
2024-02-26	1.120	1.145	1.120	1.120	1.021	271,992
2024-02-23	1.130	1.140	1.120	1.125	1.026	315,064
2024-02-22	1.100	1.130	1.100	1.130	1.030	248,877
2024-02-21	1.115	1.135	1.110	1.115	1.017	370,661
2024-02-20	1.110	1.125	1.100	1.120	1.021	278,676
2024-02-19	1.115	1.130	1.115	1.130	1.030	145,645
2024-02-16	1.145	1.155	1.125	1.130	1.030	410,149
2024-02-15	1.130	1.155	1.110	1.145	1.044	829,342
2024-02-14	1.110	1.130	1.100	1.130	1.030	602,139
2024-02-13	1.120	1.130	1.113	1.125	1.026	478,139
2024-02-12	1.100	1.140	1.100	1.130	1.030	409,525
2024-02-09	1.130	1.130	1.110	1.125	1.026	1,787,593
2024-02-08	1.100	1.125	1.100	1.120	1.021	295,556
2024-02-07	1.100	1.115	1.095	1.105	1.008	755,566
2024-02-06	1.090	1.100	1.080	1.100	1.003	446,030
2024-02-05	1.070	1.090	1.065	1.090	0.994	543,128
2024-02-02	1.045	1.080	1.045	1.080	0.985	444,442
2024-02-01	1.065	1.065	1.045	1.055	0.962	399,293
2024-01-31	1.045	1.065	1.045	1.060	0.967	400,891
2024-01-30	1.030	1.055	1.030	1.045	0.953	1,098,007
2024-01-29	1.060	1.080	1.020	1.020	0.930	1,371,878
2024-01-25	1.080	1.085	1.070	1.085	0.989	207,833
2024-01-24	1.095	1.100	1.068	1.085	0.989	503,258
2024-01-23	1.070	1.105	1.055	1.090	0.994	890,066
2024-01-22	1.095	1.103	1.070	1.070	0.976	885,640
2024-01-19	1.125	1.125	1.090	1.095	0.998	405,231
2024-01-18	1.140	1.140	1.103	1.110	1.012	345,948
2024-01-17	1.130	1.155	1.125	1.135	1.035	913,318
2024-01-16	1.150	1.160	1.125	1.135	1.035	367,562
2024-01-15	1.125	1.155	1.125	1.155	1.053	101,808
2024-01-12	1.150	1.150	1.130	1.150	1.049	294,808
2024-01-11	1.120	1.165	1.120	1.160	1.058	614,165
2024-01-10	1.130	1.160	1.120	1.160	1.058	809,230
2024-01-09	1.120	1.165	1.120	1.140	1.039	424,153
2024-01-08	1.140	1.170	1.135	1.150	1.049	717,544
2024-01-05	1.135	1.150	1.125	1.145	1.044	1,100,883
2024-01-04	1.150	1.155	1.125	1.140	1.039	736,640
2024-01-03	1.150	1.175	1.150	1.155	1.053	572,288
2024-01-02	1.165	1.175	1.155	1.175	1.071	466,429
2023-12-29	1.150	1.188	1.150	1.180	1.076	873,550
2023-12-28	1.160	1.183	1.155	1.175	1.071	1,285,548
2023-12-27	1.140	1.160	1.125	1.160	1.058	1,038,418
2023-12-22	1.100	1.150	1.100	1.145	1.044	662,861
2023-12-21	1.135	1.158	1.120	1.150	1.049	1,226,070
2023-12-20	1.105	1.145	1.100	1.135	1.035	1,929,127
2023-12-19	1.025	1.145	1.025	1.130	1.030	3,210,355

← NewerPage 12 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.