G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.030	1.065	1.025	1.065	0.958	748,959
2023-07-03	1.045	1.050	1.028	1.040	0.935	787,826
2023-06-30	1.050	1.055	1.035	1.040	0.935	2,032,655
2023-06-29	1.040	1.065	1.040	1.050	0.944	1,319,651
2023-06-28	1.035	1.060	1.025	1.055	0.949	1,304,386
2023-06-27	1.010	1.035	1.000	1.035	0.931	2,363,188
2023-06-26	0.990	1.025	0.980	1.025	0.922	1,456,895
2023-06-23	1.000	1.010	0.990	0.995	0.895	560,288
2023-06-22	1.020	1.020	1.003	1.010	0.908	1,303,101
2023-06-21	1.030	1.040	1.018	1.020	0.917	710,666
2023-06-20	1.015	1.035	1.010	1.035	0.931	2,158,589
2023-06-19	1.010	1.030	1.008	1.025	0.922	1,127,763
2023-06-16	1.010	1.020	1.005	1.015	0.913	1,795,418
2023-06-15	1.010	1.025	1.005	1.015	0.913	1,314,249
2023-06-14	1.020	1.035	1.015	1.015	0.913	875,295
2023-06-13	1.010	1.030	0.995	1.025	0.922	2,249,630
2023-06-09	1.020	1.030	1.010	1.015	0.913	816,088
2023-06-08	1.025	1.030	1.005	1.015	0.913	1,573,027
2023-06-07	1.030	1.030	1.008	1.015	0.913	2,852,045
2023-06-06	1.040	1.053	1.000	1.030	0.926	8,966,495
2023-06-05	1.080	1.080	1.045	1.050	0.944	334,143
2023-06-02	1.050	1.055	1.040	1.045	0.940	898,007
2023-06-01	1.045	1.045	1.025	1.040	0.935	823,539
2023-05-31	1.060	1.060	1.040	1.045	0.940	1,150,358
2023-05-30	1.075	1.085	1.055	1.065	0.958	421,790
2023-05-29	1.060	1.080	1.055	1.065	0.958	774,324
2023-05-26	1.055	1.080	1.055	1.070	0.962	1,134,267
2023-05-25	1.070	1.095	1.055	1.060	0.953	1,094,631
2023-05-24	1.100	1.110	1.065	1.080	0.971	1,038,895
2023-05-23	1.110	1.125	1.100	1.100	0.989	559,930
2023-05-22	1.125	1.133	1.110	1.115	1.003	986,197
2023-05-19	1.120	1.130	1.105	1.115	1.003	1,096,532
2023-05-18	1.110	1.125	1.098	1.115	1.003	3,807,927
2023-05-17	1.110	1.123	1.105	1.115	1.003	574,816
2023-05-16	1.130	1.140	1.110	1.115	1.003	805,819
2023-05-15	1.140	1.155	1.135	1.145	1.030	864,559
2023-05-12	1.160	1.170	1.145	1.150	1.034	476,335
2023-05-11	1.170	1.180	1.155	1.165	1.048	557,592
2023-05-10	1.155	1.180	1.155	1.175	1.057	366,050
2023-05-09	1.185	1.185	1.155	1.170	1.052	873,133
2023-05-08	1.180	1.190	1.170	1.180	1.061	856,388
2023-05-05	1.200	1.200	1.175	1.180	1.061	474,639
2023-05-04	1.210	1.215	1.175	1.190	1.070	1,476,845
2023-05-03	1.200	1.215	1.180	1.195	1.075	1,666,753
2023-05-02	1.205	1.225	1.200	1.210	1.088	1,016,214
2023-05-01	1.225	1.235	1.205	1.210	1.088	685,376
2023-04-28	1.240	1.240	1.220	1.220	1.097	972,323
2023-04-27	1.210	1.240	1.210	1.220	1.097	722,194
2023-04-26	1.220	1.248	1.210	1.225	1.102	1,855,276
2023-04-24	1.255	1.255	1.205	1.220	1.097	1,097,731
2023-04-21	1.260	1.260	1.235	1.250	1.124	927,121
2023-04-20	1.230	1.270	1.210	1.265	1.138	4,049,862
2023-04-19	1.205	1.230	1.185	1.205	1.084	2,463,971
2023-04-18	1.250	1.250	1.220	1.245	1.120	3,066,325
2023-04-17	1.200	1.250	1.180	1.250	1.124	1,600,874
2023-04-14	1.215	1.225	1.208	1.220	1.097	791,440
2023-04-13	1.200	1.220	1.195	1.210	1.088	472,537
2023-04-12	1.190	1.200	1.190	1.195	1.075	306,412
2023-04-11	1.180	1.205	1.180	1.190	1.070	611,559
2023-04-06	1.190	1.205	1.180	1.180	1.061	336,402

← NewerPage 15 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.