G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.140	1.140	1.075	1.085	0.950	1,787,195
2022-07-19	1.120	1.130	1.095	1.100	0.963	1,857,399
2022-07-18	1.120	1.140	1.100	1.130	0.990	1,251,974
2022-07-15	1.100	1.125	1.100	1.125	0.985	586,660
2022-07-14	1.085	1.105	1.080	1.100	0.963	560,714
2022-07-13	1.075	1.095	1.075	1.090	0.955	796,730
2022-07-12	1.085	1.095	1.070	1.085	0.950	926,848
2022-07-11	1.085	1.095	1.070	1.085	0.950	725,899
2022-07-08	1.090	1.095	1.080	1.080	0.946	3,845,341
2022-07-07	1.085	1.090	1.078	1.080	0.946	1,779,990
2022-07-06	1.060	1.085	1.060	1.080	0.946	979,210
2022-07-05	1.085	1.090	1.060	1.060	0.928	1,168,729
2022-07-04	1.060	1.085	1.060	1.070	0.937	723,258
2022-07-01	1.050	1.080	1.050	1.060	0.928	922,716
2022-06-30	1.080	1.085	1.055	1.055	0.924	709,114
2022-06-29	1.075	1.090	1.070	1.085	0.950	704,364
2022-06-28	1.080	1.090	1.050	1.090	0.955	1,986,356
2022-06-27	1.035	1.080	1.035	1.080	0.946	1,382,801
2022-06-24	1.020	1.050	1.008	1.035	0.906	2,217,849
2022-06-23	1.030	1.040	1.005	1.015	0.889	1,540,979
2022-06-22	1.075	1.075	1.023	1.025	0.898	4,283,915
2022-06-21	1.040	1.065	1.040	1.060	0.928	2,519,901
2022-06-20	1.040	1.070	1.035	1.045	0.915	1,555,390
2022-06-17	1.030	1.055	1.000	1.040	0.911	7,761,506
2022-06-16	1.040	1.055	1.033	1.035	0.906	3,058,542
2022-06-15	1.045	1.065	1.030	1.040	0.911	2,592,891
2022-06-14	1.095	1.095	1.035	1.040	0.911	4,752,853
2022-06-10	1.135	1.145	1.115	1.140	0.998	2,603,400
2022-06-09	1.150	1.160	1.145	1.150	1.007	1,032,345
2022-06-08	1.150	1.155	1.140	1.155	1.011	1,631,094
2022-06-07	1.175	1.175	1.140	1.150	1.007	1,679,046
2022-06-06	1.160	1.210	1.155	1.170	1.025	3,882,167
2022-06-03	1.145	1.175	1.140	1.165	1.020	1,816,675
2022-06-02	1.140	1.145	1.125	1.125	0.985	3,866,860
2022-06-01	1.145	1.150	1.133	1.140	0.998	1,822,302
2022-05-31	1.150	1.155	1.128	1.145	1.003	5,048,964
2022-05-30	1.165	1.170	1.140	1.140	0.998	1,330,582
2022-05-27	1.170	1.175	1.150	1.155	1.011	1,058,996
2022-05-26	1.165	1.175	1.150	1.150	1.007	1,086,269
2022-05-25	1.170	1.170	1.150	1.150	1.007	1,447,294
2022-05-24	1.205	1.205	1.150	1.150	1.007	4,097,046
2022-05-23	1.190	1.210	1.175	1.180	1.033	2,973,400
2022-05-20	1.125	1.163	1.125	1.150	1.007	2,416,532
2022-05-19	1.135	1.150	1.105	1.135	0.994	2,503,441
2022-05-18	1.110	1.150	1.100	1.150	1.007	2,242,118
2022-05-17	1.110	1.115	1.085	1.105	0.968	1,035,688
2022-05-16	1.085	1.100	1.083	1.100	0.963	1,413,405
2022-05-13	1.060	1.085	1.060	1.070	0.937	1,715,402
2022-05-12	1.100	1.100	1.055	1.060	0.928	2,630,533
2022-05-11	1.105	1.125	1.095	1.105	0.968	5,158,110
2022-05-10	1.130	1.130	1.105	1.105	0.968	4,145,824
2022-05-09	1.120	1.130	1.100	1.125	0.985	2,014,879
2022-05-06	1.105	1.125	1.103	1.120	0.981	3,015,594
2022-05-05	1.070	1.125	1.070	1.115	0.976	2,053,486
2022-05-04	1.070	1.080	1.070	1.075	0.941	2,868,257
2022-05-03	1.080	1.085	1.065	1.075	0.941	1,232,048
2022-05-02	1.115	1.115	1.070	1.075	0.941	1,065,160
2022-04-29	1.095	1.105	1.080	1.095	0.959	1,582,510
2022-04-28	1.095	1.120	1.075	1.095	0.959	1,752,264
2022-04-27	1.075	1.090	1.068	1.075	0.941	1,295,343

← NewerPage 19 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.