G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.160	1.160	1.145	1.155	1.022	1,433,521
2023-01-09	1.155	1.165	1.140	1.150	1.017	2,875,934
2023-01-06	1.145	1.155	1.140	1.150	1.017	1,206,958
2023-01-05	1.130	1.145	1.130	1.145	1.013	902,318
2023-01-04	1.105	1.140	1.105	1.135	1.004	640,327
2023-01-03	1.110	1.125	1.095	1.115	0.986	3,724,187
2022-12-30	1.140	1.140	1.105	1.105	0.978	576,637
2022-12-29	1.135	1.140	1.110	1.120	0.991	469,603
2022-12-28	1.140	1.145	1.100	1.140	1.009	804,973
2022-12-23	1.125	1.145	1.085	1.145	1.013	1,903,270
2022-12-22	1.080	1.135	1.080	1.135	1.004	2,273,079
2022-12-21	1.070	1.095	1.070	1.085	0.960	804,873
2022-12-20	1.070	1.085	1.060	1.065	0.942	1,232,491
2022-12-19	1.070	1.095	1.063	1.070	0.947	2,236,181
2022-12-16	1.070	1.095	1.063	1.070	0.947	2,695,277
2022-12-15	1.085	1.120	1.065	1.100	0.973	2,223,130
2022-12-14	1.040	1.100	1.035	1.100	0.973	3,667,260
2022-12-13	0.985	1.025	0.985	1.025	0.907	2,202,846
2022-12-12	0.990	1.000	0.985	1.000	0.885	1,014,153
2022-12-09	0.970	0.990	0.963	0.990	0.876	2,787,540
2022-12-08	0.970	0.970	0.960	0.965	0.854	518,134
2022-12-07	0.960	0.975	0.958	0.970	0.858	1,597,270
2022-12-06	0.980	0.980	0.955	0.970	0.858	1,495,200
2022-12-05	0.960	0.980	0.960	0.975	0.863	631,251
2022-12-02	0.980	0.980	0.955	0.965	0.854	590,182
2022-12-01	0.980	0.980	0.965	0.980	0.867	393,596
2022-11-30	0.960	0.975	0.945	0.975	0.863	1,190,883
2022-11-29	0.955	0.960	0.948	0.960	0.849	642,829
2022-11-28	0.950	0.965	0.950	0.955	0.845	351,488
2022-11-25	0.955	0.960	0.940	0.960	0.849	851,412
2022-11-24	0.945	0.955	0.940	0.950	0.841	528,977
2022-11-23	0.945	0.950	0.933	0.935	0.827	1,265,428
2022-11-22	0.955	0.965	0.950	0.955	0.845	647,357
2022-11-21	0.970	0.970	0.950	0.955	0.845	461,362
2022-11-18	0.965	0.970	0.950	0.955	0.845	1,002,862
2022-11-17	0.950	0.965	0.950	0.965	0.854	557,471
2022-11-16	0.950	0.955	0.945	0.950	0.841	546,281
2022-11-15	0.960	0.965	0.950	0.950	0.841	473,861
2022-11-14	0.990	0.990	0.960	0.960	0.849	519,829
2022-11-11	0.970	0.990	0.968	0.990	0.876	796,853
2022-11-10	0.975	0.990	0.960	0.965	0.854	1,159,338
2022-11-09	0.975	1.000	0.975	0.990	0.876	775,696
2022-11-08	0.995	1.000	0.975	1.000	0.885	854,827
2022-11-07	0.990	1.005	0.985	0.995	0.880	469,596
2022-11-04	1.000	1.010	0.975	0.995	0.880	1,181,867
2022-11-03	0.975	1.020	0.975	1.015	0.898	1,040,679
2022-11-02	0.970	1.020	0.970	1.020	0.902	2,807,308
2022-11-01	0.930	0.990	0.930	0.990	0.876	1,163,704
2022-10-31	0.960	0.975	0.955	0.965	0.854	883,975
2022-10-28	0.930	0.965	0.930	0.960	0.849	459,338
2022-10-27	0.940	0.960	0.940	0.960	0.849	576,757
2022-10-26	0.975	0.983	0.950	0.955	0.845	804,982
2022-10-25	0.950	0.970	0.935	0.965	0.854	888,956
2022-10-24	0.925	0.965	0.923	0.965	0.854	1,587,691
2022-10-21	0.910	0.920	0.905	0.915	0.810	765,930
2022-10-20	0.915	0.915	0.903	0.915	0.810	734,053
2022-10-19	0.910	0.920	0.903	0.920	0.814	1,212,644
2022-10-18	0.915	0.925	0.903	0.905	0.801	1,904,154
2022-10-17	0.930	0.930	0.905	0.905	0.801	717,887
2022-10-14	0.930	0.935	0.915	0.930	0.823	1,331,840

← NewerPage 17 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.