G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.320	1.360	1.315	1.355	1.286	757,351
2024-11-27	1.335	1.355	1.333	1.340	1.272	628,674
2024-11-26	1.300	1.350	1.300	1.340	1.272	1,390,722
2024-11-25	1.310	1.320	1.305	1.305	1.239	962,909
2024-11-22	1.280	1.315	1.280	1.310	1.244	927,045
2024-11-21	1.310	1.310	1.280	1.285	1.220	606,659
2024-11-20	1.330	1.335	1.305	1.315	1.248	1,135,799
2024-11-19	1.300	1.325	1.290	1.315	1.248	597,407
2024-11-18	1.305	1.315	1.295	1.310	1.244	1,028,399
2024-11-15	1.345	1.350	1.320	1.320	1.253	368,192
2024-11-14	1.370	1.380	1.325	1.340	1.272	671,947
2024-11-13	1.345	1.375	1.340	1.360	1.291	1,777,368
2024-11-12	1.350	1.355	1.320	1.345	1.277	900,971
2024-11-11	1.350	1.360	1.315	1.325	1.258	830,532
2024-11-08	1.325	1.370	1.325	1.355	1.286	1,029,006
2024-11-07	1.380	1.380	1.320	1.325	1.258	1,117,168
2024-11-06	1.340	1.370	1.335	1.370	1.301	1,514,977
2024-11-05	1.325	1.345	1.315	1.340	1.272	901,400
2024-11-04	1.330	1.350	1.330	1.330	1.263	704,754
2024-11-01	1.340	1.345	1.315	1.340	1.272	887,607
2024-10-31	1.315	1.350	1.313	1.340	1.272	1,194,110
2024-10-30	1.315	1.330	1.310	1.320	1.253	839,655
2024-10-29	1.340	1.340	1.315	1.315	1.248	1,072,920
2024-10-28	1.340	1.355	1.330	1.345	1.277	1,144,421
2024-10-25	1.340	1.360	1.340	1.340	1.272	638,030
2024-10-24	1.365	1.365	1.345	1.345	1.277	583,004
2024-10-23	1.370	1.380	1.360	1.365	1.296	761,858
2024-10-22	1.340	1.385	1.328	1.370	1.301	2,477,866
2024-10-21	1.335	1.355	1.310	1.330	1.263	1,184,212
2024-10-18	1.375	1.375	1.338	1.340	1.272	958,364
2024-10-17	1.335	1.385	1.335	1.380	1.310	685,235
2024-10-16	1.390	1.395	1.355	1.370	1.301	1,428,618
2024-10-15	1.345	1.395	1.345	1.395	1.324	1,546,241
2024-10-14	1.370	1.380	1.343	1.350	1.282	960,789
2024-10-11	1.385	1.395	1.365	1.380	1.310	817,982
2024-10-10	1.400	1.405	1.385	1.390	1.320	1,011,361
2024-10-09	1.380	1.395	1.378	1.390	1.320	901,825
2024-10-08	1.375	1.388	1.360	1.370	1.301	850,601
2024-10-07	1.385	1.395	1.375	1.380	1.310	346,258
2024-10-04	1.400	1.410	1.380	1.385	1.315	871,964
2024-10-03	1.385	1.415	1.385	1.410	1.339	2,667,992
2024-10-02	1.410	1.425	1.380	1.385	1.315	2,007,818
2024-10-01	1.415	1.425	1.410	1.420	1.348	1,512,728
2024-09-30	1.410	1.415	1.390	1.415	1.343	1,585,598
2024-09-27	1.415	1.425	1.403	1.410	1.339	1,252,826
2024-09-26	1.405	1.435	1.405	1.415	1.343	3,041,099
2024-09-25	1.370	1.405	1.365	1.400	1.329	2,749,256
2024-09-24	1.330	1.370	1.325	1.365	1.296	1,303,088
2024-09-23	1.305	1.330	1.295	1.320	1.253	938,005
2024-09-20	1.330	1.335	1.300	1.300	1.234	6,785,591
2024-09-19	1.310	1.345	1.303	1.330	1.263	1,843,546
2024-09-18	1.280	1.320	1.270	1.300	1.234	1,874,820
2024-09-17	1.280	1.295	1.275	1.285	1.220	951,105
2024-09-16	1.290	1.300	1.270	1.280	1.215	1,532,127
2024-09-13	1.270	1.283	1.260	1.280	1.215	783,589
2024-09-12	1.270	1.290	1.260	1.270	1.206	1,372,709
2024-09-11	1.285	1.300	1.280	1.280	1.215	939,702
2024-09-10	1.270	1.290	1.255	1.280	1.215	1,575,010
2024-09-09	1.270	1.280	1.250	1.260	1.196	812,684
2024-09-06	1.280	1.285	1.258	1.275	1.210	868,880

← NewerPage 9 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.