G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.165	1.200	1.165	1.190	1.070	480,415
2023-04-04	1.205	1.210	1.185	1.200	1.079	1,789,870
2023-04-03	1.210	1.235	1.205	1.205	1.084	717,878
2023-03-31	1.180	1.210	1.175	1.210	1.088	1,481,660
2023-03-30	1.190	1.193	1.170	1.180	1.061	577,269
2023-03-29	1.165	1.183	1.155	1.175	1.057	685,831
2023-03-28	1.155	1.175	1.130	1.165	1.048	1,718,071
2023-03-27	1.150	1.170	1.148	1.155	1.039	821,240
2023-03-24	1.150	1.170	1.145	1.155	1.039	418,918
2023-03-23	1.140	1.180	1.135	1.180	1.061	492,521
2023-03-22	1.170	1.185	1.165	1.180	1.061	728,070
2023-03-21	1.130	1.170	1.130	1.170	1.052	846,424
2023-03-20	1.135	1.165	1.130	1.160	1.043	2,480,937
2023-03-17	1.160	1.175	1.155	1.175	1.057	1,945,149
2023-03-16	1.145	1.160	1.145	1.155	1.039	1,215,171
2023-03-15	1.145	1.170	1.143	1.160	1.043	1,689,186
2023-03-14	1.155	1.175	1.140	1.155	1.039	1,688,611
2023-03-13	1.150	1.170	1.138	1.155	1.039	2,211,693
2023-03-10	1.195	1.195	1.160	1.165	1.048	2,290,600
2023-03-09	1.210	1.220	1.198	1.200	1.079	2,112,806
2023-03-08	1.230	1.240	1.223	1.230	1.088	1,529,515
2023-03-07	1.225	1.240	1.225	1.235	1.093	1,473,845
2023-03-06	1.220	1.225	1.205	1.220	1.079	713,346
2023-03-03	1.235	1.235	1.205	1.215	1.075	1,171,657
2023-03-02	1.230	1.240	1.213	1.225	1.084	1,219,087
2023-03-01	1.220	1.225	1.205	1.220	1.079	890,454
2023-02-28	1.215	1.225	1.210	1.220	1.079	1,175,125
2023-02-27	1.230	1.233	1.205	1.210	1.071	1,054,414
2023-02-24	1.240	1.258	1.220	1.230	1.088	5,639,651
2023-02-23	1.230	1.275	1.230	1.250	1.106	4,521,254
2023-02-22	1.220	1.240	1.180	1.230	1.088	3,776,657
2023-02-21	1.250	1.265	1.205	1.245	1.101	3,508,341
2023-02-20	1.285	1.285	1.275	1.285	1.137	4,721,855
2023-02-17	1.260	1.280	1.260	1.275	1.128	4,323,223
2023-02-16	1.270	1.275	1.245	1.265	1.119	1,232,409
2023-02-15	1.250	1.270	1.250	1.270	1.124	1,383,870
2023-02-14	1.250	1.260	1.245	1.255	1.110	665,654
2023-02-13	1.240	1.250	1.225	1.250	1.106	1,089,343
2023-02-10	1.240	1.248	1.215	1.235	1.093	4,014,226
2023-02-09	1.195	1.258	1.195	1.235	1.093	1,936,990
2023-02-08	1.185	1.200	1.170	1.200	1.062	1,961,750
2023-02-07	1.205	1.225	1.185	1.195	1.057	1,966,805
2023-02-06	1.220	1.225	1.195	1.220	1.079	2,128,024
2023-02-03	1.240	1.250	1.230	1.240	1.097	811,213
2023-02-02	1.235	1.258	1.235	1.245	1.101	943,088
2023-02-01	1.250	1.260	1.230	1.230	1.088	1,166,918
2023-01-31	1.260	1.265	1.245	1.255	1.110	1,118,013
2023-01-30	1.265	1.265	1.250	1.260	1.115	1,960,838
2023-01-27	1.260	1.265	1.253	1.265	1.119	1,028,406
2023-01-25	1.265	1.270	1.260	1.265	1.119	1,854,073
2023-01-24	1.245	1.275	1.245	1.265	1.119	3,906,627
2023-01-23	1.220	1.240	1.200	1.235	1.093	1,963,071
2023-01-20	1.220	1.225	1.198	1.210	1.071	1,139,167
2023-01-19	1.185	1.215	1.185	1.205	1.066	1,268,165
2023-01-18	1.190	1.225	1.175	1.210	1.071	2,117,837
2023-01-17	1.205	1.205	1.175	1.180	1.044	941,885
2023-01-16	1.170	1.205	1.170	1.205	1.066	2,044,149
2023-01-13	1.150	1.180	1.140	1.175	1.040	1,116,339
2023-01-12	1.135	1.160	1.130	1.160	1.026	930,820
2023-01-11	1.150	1.150	1.130	1.145	1.013	1,840,075

← NewerPage 16 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.