G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.265	1.265	1.235	1.255	1.223	2,583,636
2025-05-23	1.270	1.280	1.260	1.265	1.233	1,324,110
2025-05-22	1.255	1.280	1.255	1.275	1.243	804,747
2025-05-21	1.270	1.280	1.265	1.275	1.243	1,134,963
2025-05-20	1.270	1.285	1.260	1.275	1.243	1,439,698
2025-05-19	1.270	1.275	1.250	1.260	1.228	934,837
2025-05-16	1.270	1.290	1.270	1.280	1.247	1,342,231
2025-05-15	1.295	1.295	1.270	1.270	1.238	1,115,730
2025-05-14	1.300	1.320	1.280	1.295	1.262	1,981,028
2025-05-13	1.300	1.333	1.300	1.325	1.291	1,804,397
2025-05-12	1.300	1.310	1.265	1.295	1.262	458,664
2025-05-09	1.300	1.315	1.283	1.300	1.267	1,820,368
2025-05-08	1.275	1.305	1.265	1.305	1.272	1,595,657
2025-05-07	1.270	1.285	1.250	1.275	1.243	2,311,832
2025-05-06	1.245	1.285	1.240	1.265	1.233	2,301,481
2025-05-05	1.275	1.300	1.240	1.245	1.213	2,485,306
2025-05-02	1.270	1.280	1.255	1.275	1.243	2,455,566
2025-05-01	1.250	1.300	1.245	1.285	1.252	1,688,665
2025-04-30	1.270	1.280	1.240	1.255	1.223	2,477,558
2025-04-29	1.285	1.285	1.255	1.270	1.238	2,839,090
2025-04-28	1.265	1.285	1.260	1.285	1.252	2,832,552
2025-04-24	1.250	1.265	1.250	1.255	1.223	1,579,837
2025-04-23	1.245	1.270	1.240	1.260	1.228	3,181,979
2025-04-22	1.265	1.275	1.235	1.240	1.208	1,308,904
2025-04-17	1.255	1.270	1.250	1.265	1.233	1,606,383
2025-04-16	1.270	1.275	1.260	1.270	1.238	1,539,013
2025-04-15	1.270	1.275	1.260	1.270	1.238	1,101,876
2025-04-14	1.270	1.275	1.250	1.270	1.238	1,508,591
2025-04-11	1.285	1.285	1.235	1.260	1.228	1,367,840
2025-04-10	1.275	1.290	1.260	1.280	1.247	2,040,545
2025-04-09	1.210	1.245	1.210	1.215	1.184	1,234,963
2025-04-08	1.235	1.260	1.215	1.250	1.218	2,454,697
2025-04-07	1.250	1.250	1.190	1.235	1.204	2,548,462
2025-04-04	1.280	1.280	1.258	1.275	1.243	1,631,797
2025-04-03	1.285	1.290	1.270	1.285	1.252	974,376
2025-04-02	1.320	1.325	1.285	1.295	1.262	1,748,187
2025-04-01	1.300	1.328	1.295	1.310	1.277	651,791
2025-03-31	1.300	1.310	1.290	1.295	1.262	809,323
2025-03-28	1.280	1.310	1.280	1.310	1.277	2,057,915
2025-03-27	1.295	1.305	1.290	1.305	1.272	1,415,574
2025-03-26	1.300	1.315	1.295	1.300	1.267	1,120,754
2025-03-25	1.300	1.335	1.293	1.305	1.272	1,203,904
2025-03-24	1.290	1.310	1.280	1.295	1.262	855,435
2025-03-21	1.285	1.315	1.273	1.290	1.257	4,167,400
2025-03-20	1.280	1.295	1.275	1.285	1.252	632,843
2025-03-19	1.290	1.295	1.270	1.275	1.243	867,359
2025-03-18	1.275	1.300	1.270	1.290	1.257	1,089,102
2025-03-17	1.270	1.295	1.265	1.290	1.257	1,544,798
2025-03-14	1.260	1.275	1.250	1.275	1.243	1,005,968
2025-03-13	1.295	1.295	1.260	1.265	1.233	1,192,323
2025-03-12	1.270	1.300	1.255	1.280	1.247	2,078,444
2025-03-11	1.305	1.310	1.278	1.295	1.262	1,139,881
2025-03-10	1.315	1.320	1.300	1.320	1.286	958,363
2025-03-07	1.295	1.315	1.285	1.310	1.277	1,109,995
2025-03-06	1.330	1.345	1.300	1.305	1.272	1,038,784
2025-03-05	1.365	1.365	1.345	1.355	1.286	1,592,942
2025-03-04	1.350	1.375	1.340	1.360	1.291	1,415,965
2025-03-03	1.375	1.380	1.350	1.375	1.305	787,148
2025-02-28	1.355	1.380	1.345	1.380	1.310	2,737,954
2025-02-27	1.365	1.395	1.345	1.375	1.305	1,167,523

← NewerPage 7 of 22 · 1,271 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.