G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.925	0.935	0.918	0.925	0.818	1,868,611
2022-10-12	0.950	0.950	0.910	0.925	0.818	2,309,212
2022-10-11	0.960	0.965	0.945	0.945	0.836	810,835
2022-10-10	0.960	0.970	0.960	0.960	0.849	217,895
2022-10-07	0.975	0.990	0.970	0.975	0.863	460,843
2022-10-06	0.990	0.995	0.980	0.985	0.871	768,647
2022-10-05	0.990	0.995	0.970	0.995	0.880	1,034,855
2022-10-04	0.950	0.980	0.950	0.980	0.867	848,457
2022-10-03	0.975	0.975	0.940	0.945	0.836	1,121,380
2022-09-30	0.980	0.985	0.955	0.960	0.849	1,377,214
2022-09-29	0.965	0.995	0.965	0.990	0.876	1,416,010
2022-09-28	0.960	0.980	0.955	0.975	0.863	1,324,752
2022-09-27	0.950	0.960	0.945	0.955	0.845	1,106,785
2022-09-26	0.965	0.965	0.945	0.950	0.841	1,746,925
2022-09-23	0.980	0.980	0.965	0.975	0.863	1,245,411
2022-09-21	0.985	0.988	0.965	0.980	0.867	1,515,523
2022-09-20	0.985	0.995	0.980	0.990	0.876	998,800
2022-09-19	1.000	1.005	0.980	0.985	0.871	709,004
2022-09-16	0.990	1.000	0.985	0.995	0.880	1,656,085
2022-09-15	1.000	1.000	0.990	0.995	0.880	1,022,040
2022-09-14	0.985	1.005	0.980	0.995	0.880	1,417,009
2022-09-13	1.010	1.025	1.000	1.010	0.894	904,306
2022-09-12	1.005	1.010	0.995	1.000	0.885	758,909
2022-09-09	0.970	1.005	0.970	1.000	0.885	1,639,497
2022-09-08	0.970	0.990	0.970	0.980	0.867	1,054,618
2022-09-07	0.965	0.980	0.960	0.980	0.858	1,863,632
2022-09-06	0.965	0.980	0.965	0.980	0.858	2,675,481
2022-09-05	0.980	0.985	0.945	0.960	0.841	1,804,188
2022-09-02	0.975	0.990	0.970	0.985	0.863	933,872
2022-09-01	1.015	1.015	0.980	0.980	0.858	714,906
2022-08-31	1.010	1.030	1.010	1.015	0.889	2,962,249
2022-08-30	0.990	1.015	0.980	1.010	0.884	2,470,096
2022-08-29	0.990	0.995	0.980	0.990	0.867	1,215,059
2022-08-26	0.980	1.005	0.980	1.005	0.880	2,211,746
2022-08-25	0.985	1.000	0.970	0.985	0.863	1,942,622
2022-08-24	0.980	1.000	0.965	1.000	0.876	1,983,881
2022-08-23	0.970	0.975	0.955	0.970	0.849	2,184,228
2022-08-22	0.985	0.995	0.975	0.980	0.858	1,200,791
2022-08-19	0.990	1.000	0.985	0.990	0.867	991,022
2022-08-18	1.000	1.000	0.980	0.990	0.867	646,563
2022-08-17	0.985	1.000	0.975	1.000	0.876	1,607,108
2022-08-16	1.000	1.005	0.975	0.990	0.867	1,741,726
2022-08-15	1.020	1.025	0.995	0.995	0.871	1,575,856
2022-08-12	1.020	1.020	1.010	1.010	0.884	566,526
2022-08-11	1.020	1.030	1.003	1.020	0.893	2,816,878
2022-08-10	1.010	1.015	1.000	1.010	0.884	1,537,140
2022-08-09	1.005	1.015	0.998	1.010	0.884	1,732,579
2022-08-08	1.020	1.025	1.008	1.010	0.884	2,004,684
2022-08-05	1.000	1.015	0.995	1.015	0.889	2,056,684
2022-08-04	1.025	1.040	0.995	0.995	0.871	4,121,404
2022-08-03	1.030	1.040	1.010	1.025	0.898	1,768,139
2022-08-02	1.060	1.070	1.030	1.040	0.911	1,662,262
2022-08-01	1.075	1.075	1.050	1.060	0.928	2,846,273
2022-07-29	1.055	1.065	1.045	1.065	0.933	1,637,215
2022-07-28	1.040	1.050	1.035	1.040	0.911	512,822
2022-07-27	1.045	1.050	1.030	1.035	0.906	752,217
2022-07-26	1.060	1.070	1.040	1.040	0.911	1,259,556
2022-07-25	1.060	1.080	1.050	1.055	0.924	1,257,667
2022-07-22	1.075	1.080	1.050	1.060	0.928	1,964,053
2022-07-21	1.080	1.105	1.070	1.075	0.941	1,152,986

← NewerPage 18 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.