Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.37▲ 3.31%

← GEM.AU stock page

G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.690	0.710	0.680	0.700	0.700	5,274,500
2025-11-10	0.655	0.690	0.653	0.685	0.685	4,237,205
2025-11-07	0.660	0.660	0.640	0.650	0.650	7,788,761
2025-11-06	0.695	0.695	0.650	0.660	0.660	15,449,365
2025-11-05	0.680	0.700	0.665	0.700	0.700	10,900,080
2025-11-04	0.700	0.770	0.660	0.700	0.700	22,970,156
2025-11-03	0.805	0.820	0.800	0.805	0.805	2,430,250
2025-10-31	0.800	0.815	0.800	0.805	0.805	1,594,987
2025-10-30	0.815	0.820	0.795	0.795	0.795	4,116,596
2025-10-29	0.825	0.830	0.815	0.815	0.815	2,054,345
2025-10-28	0.830	0.838	0.820	0.825	0.825	2,816,630
2025-10-27	0.845	0.845	0.830	0.835	0.835	1,950,390
2025-10-24	0.845	0.853	0.838	0.840	0.840	2,339,531
2025-10-23	0.825	0.850	0.825	0.850	0.850	3,676,487
2025-10-22	0.830	0.835	0.820	0.830	0.830	3,439,319

← NewerPage 5 of 5 · 255 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.