G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.650	0.650	0.630	0.630	0.630	2,200,687
2026-02-06	0.650	0.650	0.630	0.640	0.640	2,285,267
2026-02-05	0.630	0.655	0.630	0.650	0.650	1,529,679
2026-02-04	0.670	0.670	0.635	0.640	0.640	7,242,316
2026-02-03	0.665	0.670	0.655	0.655	0.655	9,815,480
2026-02-02	0.660	0.675	0.655	0.665	0.665	3,461,181
2026-01-30	0.675	0.680	0.665	0.670	0.670	8,200,454
2026-01-29	0.665	0.675	0.660	0.675	0.675	1,888,296
2026-01-28	0.680	0.680	0.660	0.665	0.665	3,575,786
2026-01-27	0.685	0.690	0.672	0.675	0.675	2,467,959
2026-01-23	0.705	0.705	0.680	0.680	0.680	1,894,168
2026-01-22	0.685	0.710	0.685	0.700	0.700	2,559,132
2026-01-21	0.670	0.685	0.670	0.685	0.685	2,834,877
2026-01-20	0.685	0.685	0.665	0.680	0.680	3,461,221
2026-01-19	0.680	0.690	0.675	0.680	0.680	1,777,808
2026-01-16	0.695	0.695	0.680	0.685	0.685	1,538,993
2026-01-15	0.695	0.700	0.683	0.685	0.685	2,329,203
2026-01-14	0.695	0.700	0.693	0.695	0.695	966,703
2026-01-13	0.695	0.710	0.690	0.695	0.695	1,989,086
2026-01-12	0.700	0.715	0.700	0.700	0.700	2,302,203
2026-01-09	0.700	0.703	0.690	0.700	0.700	1,161,257
2026-01-08	0.695	0.705	0.690	0.690	0.690	1,527,907
2026-01-07	0.680	0.700	0.678	0.695	0.695	2,180,520
2026-01-06	0.675	0.680	0.665	0.670	0.670	1,801,349
2026-01-05	0.690	0.690	0.670	0.670	0.670	3,104,714
2026-01-02	0.690	0.695	0.685	0.685	0.685	1,676,324
2025-12-31	0.690	0.690	0.683	0.690	0.690	647,484
2025-12-30	0.685	0.693	0.680	0.690	0.690	570,532
2025-12-29	0.700	0.700	0.685	0.685	0.685	1,193,569
2025-12-24	0.695	0.700	0.685	0.700	0.700	936,866
2025-12-23	0.695	0.705	0.685	0.695	0.695	1,754,370
2025-12-22	0.690	0.695	0.690	0.695	0.695	1,069,922
2025-12-19	0.715	0.715	0.690	0.690	0.690	2,726,536
2025-12-18	0.705	0.710	0.700	0.710	0.710	4,258,531
2025-12-17	0.690	0.720	0.690	0.700	0.700	5,339,916
2025-12-16	0.690	0.695	0.675	0.685	0.685	2,700,549
2025-12-15	0.690	0.695	0.680	0.690	0.690	2,458,808
2025-12-12	0.690	0.695	0.685	0.690	0.690	1,648,015
2025-12-11	0.695	0.700	0.690	0.690	0.690	7,093,726
2025-12-10	0.720	0.720	0.690	0.690	0.690	1,758,709
2025-12-09	0.715	0.715	0.700	0.705	0.705	1,180,554
2025-12-08	0.710	0.715	0.705	0.715	0.715	1,258,410
2025-12-05	0.710	0.720	0.705	0.705	0.705	1,323,685
2025-12-04	0.725	0.725	0.705	0.715	0.715	1,733,787
2025-12-03	0.700	0.725	0.700	0.715	0.715	2,711,864
2025-12-02	0.710	0.715	0.703	0.710	0.710	2,297,838
2025-12-01	0.725	0.725	0.710	0.715	0.715	2,821,879
2025-11-28	0.720	0.730	0.715	0.715	0.715	2,453,874
2025-11-27	0.715	0.730	0.710	0.720	0.720	2,414,865
2025-11-26	0.695	0.715	0.695	0.710	0.710	3,170,602
2025-11-25	0.690	0.695	0.680	0.680	0.680	3,055,145
2025-11-24	0.680	0.695	0.680	0.680	0.680	36,712,044
2025-11-21	0.700	0.705	0.685	0.685	0.685	3,807,932
2025-11-20	0.695	0.710	0.695	0.700	0.700	2,088,074
2025-11-19	0.700	0.710	0.693	0.695	0.695	2,683,177
2025-11-18	0.715	0.725	0.700	0.700	0.700	2,881,399
2025-11-17	0.710	0.730	0.703	0.725	0.725	2,962,268
2025-11-14	0.700	0.710	0.690	0.710	0.710	3,900,460
2025-11-13	0.710	0.715	0.695	0.710	0.710	4,777,005
2025-11-12	0.710	0.720	0.695	0.700	0.700	6,687,474

← NewerPage 4 of 5 · 256 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.