G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.025	1.145	1.025	1.130	1.030	3,210,355
2023-12-18	0.980	0.995	0.968	0.995	0.907	468,252
2023-12-15	0.960	0.980	0.960	0.980	0.894	737,441
2023-12-14	0.980	0.985	0.970	0.975	0.889	813,832
2023-12-13	0.960	0.980	0.960	0.980	0.894	586,348
2023-12-12	0.960	0.980	0.955	0.980	0.894	899,160
2023-12-11	0.960	0.980	0.950	0.970	0.884	609,985
2023-12-08	0.920	0.965	0.920	0.965	0.880	4,804,438
2023-12-07	0.955	0.955	0.920	0.930	0.848	3,147,931
2023-12-06	0.940	0.955	0.940	0.955	0.871	693,556
2023-12-05	0.950	0.953	0.935	0.940	0.857	1,436,883
2023-12-04	0.955	0.963	0.945	0.955	0.871	543,917
2023-12-01	0.945	0.960	0.945	0.950	0.866	402,859
2023-11-30	0.960	0.975	0.945	0.945	0.862	2,105,155
2023-11-29	0.980	0.980	0.940	0.965	0.880	1,573,602
2023-11-28	0.990	0.990	0.965	0.975	0.889	1,155,505
2023-11-27	0.995	0.995	0.975	0.990	0.903	499,997
2023-11-24	0.985	1.000	0.980	0.990	0.903	446,082
2023-11-23	0.995	1.000	0.980	0.990	0.903	296,200
2023-11-22	0.990	0.998	0.985	0.995	0.907	288,521
2023-11-21	1.010	1.010	0.990	1.000	0.912	549,194
2023-11-20	0.980	1.005	0.980	1.000	0.912	508,121
2023-11-17	1.000	1.000	0.980	0.980	0.894	353,175
2023-11-16	1.030	1.030	0.985	0.990	0.903	568,006
2023-11-15	0.995	1.035	0.995	1.030	0.939	989,102
2023-11-14	1.000	1.010	0.995	0.995	0.907	578,249
2023-11-13	1.000	1.015	0.998	1.005	0.916	459,111
2023-11-10	1.005	1.010	0.995	1.005	0.916	333,185
2023-11-09	0.975	1.010	0.975	1.005	0.916	465,490
2023-11-08	0.975	0.990	0.960	0.990	0.903	2,173,038
2023-11-07	0.970	0.990	0.960	0.980	0.894	1,207,393
2023-11-06	0.975	0.985	0.970	0.975	0.889	1,041,435
2023-11-03	0.960	0.985	0.955	0.975	0.889	573,120
2023-11-02	0.950	0.975	0.950	0.960	0.875	928,174
2023-11-01	0.960	0.965	0.935	0.960	0.875	1,137,104
2023-10-31	0.955	0.960	0.945	0.950	0.866	1,578,733
2023-10-30	0.985	0.990	0.935	0.955	0.871	2,385,382
2023-10-27	0.960	1.000	0.955	0.990	0.903	2,146,993
2023-10-26	1.030	1.060	0.943	0.970	0.884	4,486,939
2023-10-25	1.120	1.120	1.095	1.100	1.003	906,819
2023-10-24	1.125	1.125	1.110	1.125	1.026	1,280,545
2023-10-23	1.110	1.130	1.100	1.120	1.021	369,624
2023-10-20	1.125	1.125	1.105	1.115	1.017	1,412,676
2023-10-19	1.140	1.140	1.113	1.130	1.030	520,916
2023-10-18	1.110	1.155	1.100	1.150	1.049	1,451,020
2023-10-17	1.085	1.110	1.085	1.110	1.012	481,447
2023-10-16	1.095	1.105	1.078	1.100	1.003	582,677
2023-10-13	1.070	1.095	1.070	1.090	0.994	597,561
2023-10-12	1.075	1.090	1.065	1.085	0.989	786,847
2023-10-11	1.070	1.085	1.065	1.070	0.976	469,602
2023-10-10	1.035	1.080	1.035	1.065	0.971	616,033
2023-10-09	1.025	1.065	1.020	1.055	0.962	606,164
2023-10-06	1.035	1.043	1.015	1.025	0.935	673,962
2023-10-05	1.035	1.038	1.013	1.030	0.939	379,211
2023-10-04	1.010	1.025	1.005	1.020	0.930	609,571
2023-10-03	1.055	1.055	0.990	1.005	0.916	1,214,422
2023-10-02	1.030	1.080	1.030	1.055	0.962	448,110
2023-09-29	1.040	1.065	1.030	1.065	0.971	1,070,638
2023-09-28	1.015	1.045	1.015	1.040	0.948	429,983
2023-09-27	1.015	1.040	1.015	1.040	0.948	397,509

← NewerPage 13 of 22 · 1,272 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.