G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.075	1.085	1.050	1.085	0.950	1,713,124
2022-04-22	1.080	1.090	1.065	1.075	0.941	831,932
2022-04-21	1.075	1.088	1.065	1.070	0.937	2,161,933
2022-04-20	1.070	1.090	1.070	1.075	0.941	914,222
2022-04-19	1.070	1.080	1.060	1.065	0.933	1,128,655
2022-04-14	1.060	1.075	1.045	1.065	0.933	3,336,820
2022-04-13	1.070	1.075	1.040	1.055	0.924	1,591,761
2022-04-12	1.080	1.095	1.060	1.060	0.928	1,464,271
2022-04-11	1.130	1.130	1.080	1.085	0.950	2,001,162
2022-04-08	1.150	1.150	1.125	1.125	0.985	992,473
2022-04-07	1.145	1.155	1.135	1.140	0.998	613,617
2022-04-06	1.150	1.165	1.145	1.155	1.011	1,018,141
2022-04-05	1.140	1.175	1.140	1.160	1.016	1,344,886
2022-04-04	1.145	1.163	1.130	1.150	1.007	1,788,074
2022-04-01	1.130	1.165	1.130	1.140	0.998	2,061,467
2022-03-31	1.140	1.150	1.125	1.145	1.003	1,847,543
2022-03-30	1.160	1.170	1.140	1.140	0.998	874,344
2022-03-29	1.160	1.170	1.150	1.155	1.011	947,748
2022-03-28	1.160	1.180	1.145	1.160	1.016	1,456,937
2022-03-25	1.145	1.160	1.140	1.160	1.016	871,238
2022-03-24	1.130	1.145	1.115	1.140	0.998	867,064
2022-03-23	1.140	1.155	1.135	1.150	1.007	884,958
2022-03-22	1.160	1.170	1.140	1.155	1.011	834,676
2022-03-21	1.195	1.195	1.150	1.155	1.011	1,351,279
2022-03-18	1.195	1.195	1.170	1.175	1.029	2,667,428
2022-03-17	1.155	1.178	1.150	1.155	1.011	774,800
2022-03-16	1.160	1.168	1.145	1.145	1.003	832,151
2022-03-15	1.180	1.183	1.150	1.155	1.011	1,212,068
2022-03-14	1.180	1.205	1.175	1.185	1.038	1,439,166
2022-03-11	1.140	1.173	1.130	1.170	1.025	1,548,945
2022-03-10	1.150	1.160	1.130	1.150	1.007	1,299,457
2022-03-09	1.150	1.165	1.130	1.165	0.994	1,299,399
2022-03-08	1.150	1.165	1.125	1.150	0.981	2,176,488
2022-03-07	1.190	1.190	1.158	1.160	0.990	2,799,611
2022-03-04	1.215	1.215	1.180	1.195	1.020	1,424,788
2022-03-03	1.245	1.245	1.220	1.235	1.054	1,144,352
2022-03-02	1.260	1.260	1.233	1.240	1.058	1,452,618
2022-03-01	1.255	1.285	1.253	1.275	1.088	1,500,752
2022-02-28	1.290	1.290	1.250	1.260	1.075	1,836,924
2022-02-25	1.270	1.310	1.260	1.290	1.101	3,933,501
2022-02-24	1.300	1.320	1.280	1.280	1.092	5,114,037
2022-02-23	1.270	1.330	1.270	1.300	1.109	4,157,567
2022-02-22	1.205	1.290	1.205	1.275	1.088	10,679,275
2022-02-21	1.195	1.218	1.165	1.210	1.032	2,243,256
2022-02-18	1.200	1.218	1.190	1.200	1.024	1,531,065
2022-02-17	1.170	1.205	1.170	1.205	1.028	2,773,002
2022-02-16	1.190	1.195	1.170	1.170	0.998	943,560
2022-02-15	1.160	1.190	1.150	1.185	1.011	6,749,903
2022-02-14	1.155	1.175	1.140	1.160	0.990	1,423,241
2022-02-11	1.180	1.190	1.145	1.155	0.985	1,525,137
2022-02-10	1.190	1.195	1.175	1.185	1.011	1,285,577
2022-02-09	1.200	1.210	1.175	1.195	1.020	2,230,606
2022-02-08	1.170	1.195	1.165	1.195	1.020	8,020,121
2022-02-07	1.130	1.170	1.110	1.160	0.990	2,238,779
2022-02-04	1.120	1.135	1.110	1.130	0.964	1,034,032
2022-02-03	1.105	1.128	1.105	1.125	0.960	941,898
2022-02-02	1.100	1.130	1.100	1.115	0.951	1,340,737
2022-02-01	1.105	1.130	1.100	1.130	0.964	1,339,485
2022-01-31	1.050	1.115	1.050	1.110	0.947	1,732,805
2022-01-28	1.035	1.065	1.020	1.065	0.909	2,557,240

← NewerPage 20 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.