G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.040	1.048	1.020	1.030	0.939	991,219
2023-09-25	1.040	1.050	1.035	1.040	0.948	157,061
2023-09-22	1.020	1.050	1.020	1.050	0.957	317,876
2023-09-21	1.045	1.050	1.030	1.040	0.948	626,398
2023-09-20	1.065	1.068	1.045	1.055	0.962	559,235
2023-09-19	1.080	1.085	1.060	1.060	0.967	935,750
2023-09-18	1.100	1.105	1.075	1.085	0.989	440,390
2023-09-15	1.080	1.108	1.070	1.100	1.003	3,872,356
2023-09-14	1.065	1.105	1.060	1.090	0.994	780,436
2023-09-13	1.065	1.080	1.050	1.080	0.985	1,056,933
2023-09-12	1.060	1.080	1.055	1.065	0.971	765,087
2023-09-11	1.090	1.090	1.045	1.065	0.971	2,376,045
2023-09-08	1.070	1.083	1.063	1.080	0.985	1,209,559
2023-09-07	1.080	1.100	1.070	1.070	0.976	981,354
2023-09-06	1.125	1.135	1.095	1.095	0.985	826,083
2023-09-05	1.150	1.150	1.120	1.130	1.016	565,735
2023-09-04	1.130	1.145	1.110	1.145	1.030	343,566
2023-09-01	1.130	1.135	1.115	1.130	1.016	404,686
2023-08-31	1.155	1.155	1.110	1.130	1.016	2,962,836
2023-08-30	1.125	1.165	1.115	1.150	1.034	1,259,233
2023-08-29	1.125	1.135	1.110	1.120	1.007	366,606
2023-08-28	1.100	1.133	1.100	1.125	1.012	503,834
2023-08-25	1.095	1.110	1.088	1.105	0.994	494,598
2023-08-24	1.100	1.120	1.085	1.110	0.998	387,566
2023-08-23	1.080	1.105	1.068	1.090	0.980	1,694,180
2023-08-22	1.130	1.140	1.060	1.080	0.971	2,220,002
2023-08-21	1.140	1.143	1.115	1.140	1.025	1,233,320
2023-08-18	1.095	1.140	1.085	1.140	1.025	1,265,965
2023-08-17	1.090	1.095	1.068	1.095	0.985	650,775
2023-08-16	1.060	1.095	1.058	1.090	0.980	1,209,036
2023-08-15	1.065	1.080	1.060	1.060	0.953	1,706,325
2023-08-14	1.070	1.080	1.055	1.065	0.958	438,627
2023-08-11	1.090	1.093	1.070	1.070	0.962	448,512
2023-08-10	1.095	1.100	1.075	1.095	0.985	556,353
2023-08-09	1.085	1.093	1.070	1.085	0.976	944,418
2023-08-08	1.100	1.100	1.070	1.080	0.971	467,355
2023-08-07	1.080	1.100	1.073	1.080	0.971	1,180,776
2023-08-04	1.090	1.100	1.075	1.080	0.971	595,488
2023-08-03	1.085	1.100	1.085	1.090	0.980	500,462
2023-08-02	1.105	1.110	1.090	1.100	0.989	405,730
2023-08-01	1.120	1.120	1.095	1.105	0.994	462,811
2023-07-31	1.090	1.115	1.090	1.100	0.989	327,902
2023-07-28	1.115	1.115	1.085	1.100	0.989	472,197
2023-07-27	1.110	1.135	1.100	1.130	1.016	788,519
2023-07-26	1.100	1.115	1.083	1.110	0.998	792,686
2023-07-25	1.080	1.100	1.070	1.100	0.989	741,038
2023-07-24	1.070	1.085	1.070	1.075	0.967	379,725
2023-07-21	1.090	1.090	1.060	1.070	0.962	431,291
2023-07-20	1.070	1.100	1.070	1.095	0.985	420,737
2023-07-19	1.085	1.103	1.065	1.075	0.967	1,846,225
2023-07-18	1.055	1.080	1.050	1.080	0.971	939,288
2023-07-17	1.070	1.070	1.055	1.060	0.953	226,115
2023-07-14	1.060	1.070	1.040	1.070	0.962	732,093
2023-07-13	1.050	1.060	1.035	1.060	0.953	277,998
2023-07-12	1.035	1.063	1.035	1.050	0.944	647,376
2023-07-11	1.010	1.045	1.010	1.040	0.935	531,072
2023-07-10	1.035	1.035	1.015	1.015	0.913	423,082
2023-07-07	1.040	1.040	1.020	1.020	0.917	302,559
2023-07-06	1.050	1.055	1.030	1.040	0.935	1,018,563
2023-07-05	1.060	1.060	1.045	1.055	0.949	438,616

← NewerPage 14 of 22 · 1,265 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.