G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.040	1.070	1.030	1.055	0.900	1,826,374
2022-01-25	1.055	1.070	1.040	1.040	0.887	2,109,435
2022-01-24	1.070	1.075	1.055	1.070	0.913	1,623,873
2022-01-21	1.110	1.120	1.075	1.080	0.921	806,717
2022-01-20	1.105	1.125	1.085	1.125	0.960	909,894
2022-01-19	1.110	1.125	1.095	1.100	0.938	582,840
2022-01-18	1.095	1.130	1.085	1.130	0.964	1,378,062
2022-01-17	1.080	1.095	1.070	1.080	0.921	361,973
2022-01-14	1.075	1.100	1.050	1.095	0.934	1,246,813
2022-01-13	1.085	1.085	1.070	1.075	0.917	552,891
2022-01-12	1.080	1.085	1.070	1.085	0.926	386,789
2022-01-11	1.080	1.090	1.070	1.075	0.917	460,796
2022-01-10	1.100	1.100	1.085	1.090	0.930	502,138
2022-01-07	1.090	1.120	1.090	1.100	0.938	647,698
2022-01-06	1.125	1.130	1.090	1.110	0.947	680,062
2022-01-05	1.135	1.140	1.120	1.140	0.973	997,392
2022-01-04	1.100	1.130	1.100	1.130	0.964	911,364
2021-12-31	1.100	1.110	1.095	1.110	0.947	264,783
2021-12-30	1.095	1.110	1.090	1.105	0.943	355,024
2021-12-29	1.080	1.105	1.080	1.105	0.943	761,512
2021-12-24	1.085	1.100	1.080	1.080	0.921	278,027
2021-12-23	1.065	1.085	1.055	1.085	0.926	1,019,658
2021-12-22	1.050	1.075	1.050	1.065	0.909	602,010
2021-12-21	1.055	1.075	1.055	1.065	0.909	618,351
2021-12-20	1.055	1.065	1.045	1.060	0.904	810,717
2021-12-17	1.070	1.085	1.060	1.070	0.913	1,387,122
2021-12-16	1.070	1.085	1.065	1.080	0.921	783,797
2021-12-15	1.080	1.095	1.060	1.065	0.909	787,529
2021-12-14	1.095	1.100	1.075	1.075	0.917	1,097,064
2021-12-13	1.100	1.135	1.085	1.100	0.938	2,385,017
2021-12-10	1.090	1.110	1.050	1.095	0.934	2,996,480
2021-12-09	1.095	1.095	1.070	1.070	0.913	1,151,522
2021-12-08	1.030	1.090	1.030	1.090	0.930	1,636,789
2021-12-07	1.040	1.068	1.030	1.060	0.904	2,089,823
2021-12-06	1.030	1.050	1.025	1.040	0.887	1,981,281
2021-12-03	1.030	1.065	1.020	1.050	0.896	2,106,170
2021-12-02	1.025	1.040	1.020	1.030	0.879	1,044,729
2021-12-01	1.050	1.050	1.033	1.035	0.883	2,643,798
2021-11-30	1.050	1.075	1.045	1.055	0.900	2,068,290
2021-11-29	1.030	1.055	1.020	1.050	0.896	3,111,251
2021-11-26	1.080	1.090	1.055	1.070	0.913	2,476,357
2021-11-25	1.080	1.095	1.070	1.085	0.926	2,654,636
2021-11-24	1.085	1.095	1.075	1.080	0.921	2,771,900
2021-11-23	1.060	1.100	1.050	1.095	0.934	1,726,707
2021-11-22	1.085	1.085	1.040	1.070	0.913	2,470,236
2021-11-19	1.085	1.090	1.065	1.090	0.930	981,820
2021-11-18	1.070	1.095	1.055	1.090	0.930	1,732,661
2021-11-17	1.090	1.100	1.050	1.070	0.913	3,341,674
2021-11-16	1.100	1.105	1.093	1.100	0.938	1,610,598
2021-11-15	1.105	1.110	1.095	1.105	0.943	1,429,630
2021-11-12	1.090	1.115	1.090	1.105	0.943	910,252
2021-11-11	1.095	1.105	1.088	1.105	0.943	1,469,055
2021-11-10	1.090	1.095	1.080	1.090	0.930	1,294,029
2021-11-09	1.085	1.100	1.085	1.095	0.934	950,009
2021-11-08	1.100	1.115	1.085	1.090	0.930	963,579
2021-11-05	1.075	1.105	1.070	1.085	0.926	2,616,303
2021-11-04	1.075	1.080	1.065	1.075	0.917	875,764
2021-11-03	1.080	1.085	1.065	1.085	0.926	1,194,573
2021-11-02	1.080	1.090	1.065	1.080	0.921	1,307,099
2021-11-01	1.100	1.105	1.080	1.090	0.930	1,461,800

← NewerPage 21 of 22 · 1,272 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.