G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	1.365	1.395	1.345	1.375	1.305	1,167,523
2025-02-26	1.300	1.395	1.280	1.385	1.315	3,220,367
2025-02-25	1.340	1.370	1.288	1.300	1.234	6,801,703
2025-02-24	1.360	1.375	1.355	1.365	1.296	4,343,942
2025-02-21	1.380	1.380	1.355	1.360	1.291	1,012,099
2025-02-20	1.380	1.395	1.365	1.380	1.310	2,859,678
2025-02-19	1.330	1.385	1.330	1.380	1.310	1,489,027
2025-02-18	1.345	1.365	1.335	1.350	1.282	1,133,487
2025-02-17	1.340	1.370	1.340	1.360	1.291	669,226
2025-02-14	1.365	1.370	1.355	1.365	1.296	651,515
2025-02-13	1.365	1.365	1.340	1.355	1.286	1,330,321
2025-02-12	1.365	1.370	1.350	1.370	1.301	2,480,824
2025-02-11	1.370	1.370	1.360	1.365	1.296	306,806
2025-02-10	1.370	1.375	1.355	1.365	1.296	623,342
2025-02-07	1.385	1.385	1.360	1.370	1.301	1,497,750
2025-02-06	1.385	1.385	1.360	1.365	1.296	2,061,272
2025-02-05	1.375	1.385	1.375	1.380	1.310	1,364,399
2025-02-04	1.360	1.385	1.360	1.375	1.305	769,228
2025-02-03	1.390	1.390	1.365	1.370	1.301	1,039,597
2025-01-31	1.365	1.395	1.365	1.390	1.320	593,447
2025-01-30	1.380	1.385	1.370	1.375	1.305	1,438,875
2025-01-29	1.370	1.390	1.365	1.380	1.310	1,437,412
2025-01-28	1.345	1.375	1.333	1.370	1.301	439,412
2025-01-24	1.330	1.350	1.320	1.345	1.277	471,959
2025-01-23	1.340	1.345	1.320	1.330	1.263	754,135
2025-01-22	1.370	1.370	1.330	1.340	1.272	770,171
2025-01-21	1.360	1.370	1.333	1.360	1.291	681,867
2025-01-20	1.320	1.360	1.320	1.350	1.282	656,625
2025-01-17	1.285	1.350	1.285	1.340	1.272	865,431
2025-01-16	1.300	1.345	1.290	1.330	1.263	1,690,348
2025-01-15	1.290	1.300	1.285	1.290	1.225	860,129
2025-01-14	1.255	1.285	1.255	1.280	1.215	907,307
2025-01-13	1.285	1.285	1.250	1.255	1.191	1,169,742
2025-01-10	1.280	1.285	1.270	1.275	1.210	491,889
2025-01-09	1.290	1.290	1.268	1.275	1.210	1,362,668
2025-01-08	1.260	1.300	1.260	1.300	1.234	535,863
2025-01-07	1.310	1.315	1.265	1.270	1.206	1,817,539
2025-01-06	1.340	1.340	1.295	1.305	1.239	921,514
2025-01-03	1.325	1.340	1.325	1.340	1.272	663,520
2025-01-02	1.320	1.330	1.300	1.325	1.258	718,051
2024-12-31	1.320	1.323	1.305	1.305	1.239	358,164
2024-12-30	1.330	1.333	1.315	1.330	1.263	360,012
2024-12-27	1.340	1.340	1.325	1.335	1.267	346,097
2024-12-24	1.320	1.340	1.320	1.325	1.258	251,100
2024-12-23	1.330	1.340	1.320	1.335	1.267	582,289
2024-12-20	1.355	1.355	1.325	1.330	1.263	1,571,675
2024-12-19	1.380	1.380	1.348	1.360	1.291	1,119,534
2024-12-18	1.365	1.370	1.350	1.370	1.301	1,286,307
2024-12-17	1.370	1.380	1.353	1.355	1.286	1,028,204
2024-12-16	1.365	1.395	1.365	1.370	1.301	2,031,565
2024-12-13	1.380	1.390	1.368	1.385	1.315	1,220,683
2024-12-12	1.355	1.390	1.355	1.385	1.315	1,300,717
2024-12-11	1.380	1.380	1.348	1.370	1.301	937,552
2024-12-10	1.360	1.370	1.343	1.360	1.291	1,266,480
2024-12-09	1.385	1.390	1.360	1.370	1.301	915,617
2024-12-06	1.385	1.388	1.355	1.360	1.291	435,183
2024-12-05	1.350	1.405	1.350	1.390	1.320	2,753,366
2024-12-04	1.340	1.360	1.325	1.355	1.286	1,183,378
2024-12-03	1.320	1.350	1.315	1.345	1.277	724,150
2024-12-02	1.370	1.380	1.310	1.320	1.253	1,271,232

← NewerPage 8 of 22 · 1,266 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.