G8 Education Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 1.075 | 1.100 | 1.075 | 1.100 | 0.938 | 2,145,025 |
| 2021-10-28 | 1.100 | 1.105 | 1.070 | 1.070 | 0.913 | 1,692,152 |
| 2021-10-27 | 1.120 | 1.120 | 1.080 | 1.095 | 0.934 | 1,676,963 |
| 2021-10-26 | 1.115 | 1.120 | 1.100 | 1.100 | 0.938 | 776,679 |
| 2021-10-25 | 1.125 | 1.135 | 1.100 | 1.125 | 0.960 | 1,434,769 |
| 2021-10-22 | 1.110 | 1.120 | 1.100 | 1.120 | 0.956 | 1,203,796 |
| 2021-10-21 | 1.140 | 1.145 | 1.093 | 1.100 | 0.938 | 7,176,660 |
| 2021-10-20 | 1.150 | 1.155 | 1.125 | 1.135 | 0.968 | 1,320,878 |
| 2021-10-19 | 1.145 | 1.160 | 1.135 | 1.150 | 0.981 | 1,277,687 |
| 2021-10-18 | 1.165 | 1.165 | 1.140 | 1.160 | 0.990 | 1,197,313 |
| 2021-10-15 | 1.170 | 1.173 | 1.153 | 1.155 | 0.985 | 848,862 |
| 2021-10-14 | 1.175 | 1.175 | 1.145 | 1.165 | 0.994 | 2,309,091 |
← NewerPage 22 of 22 · 1,272 trading days
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.