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
2025-10-21	0.815	0.830	0.815	0.830	0.830	1,826,602
2025-10-20	0.830	0.830	0.805	0.805	0.805	3,090,772
2025-10-17	0.840	0.850	0.823	0.825	0.825	4,070,958
2025-10-16	0.845	0.855	0.835	0.835	0.835	6,098,651
2025-10-15	0.850	0.865	0.835	0.835	0.835	9,398,002
2025-10-14	0.830	0.845	0.825	0.840	0.840	3,887,876
2025-10-13	0.840	0.845	0.818	0.820	0.820	14,390,100
2025-10-10	0.840	0.850	0.835	0.850	0.850	4,523,288
2025-10-09	0.850	0.860	0.845	0.850	0.850	3,681,621
2025-10-08	0.860	0.860	0.830	0.840	0.840	4,871,824
2025-10-07	0.850	0.865	0.845	0.865	0.865	2,696,013
2025-10-06	0.855	0.870	0.840	0.840	0.840	3,223,846
2025-10-03	0.850	0.860	0.835	0.855	0.855	3,493,094
2025-10-02	0.850	0.858	0.845	0.855	0.855	2,605,866
2025-10-01	0.840	0.850	0.830	0.835	0.835	2,096,163
2025-09-30	0.830	0.850	0.828	0.845	0.845	3,835,793
2025-09-29	0.825	0.840	0.815	0.820	0.820	3,052,212
2025-09-26	0.825	0.830	0.815	0.825	0.825	1,954,777
2025-09-25	0.815	0.835	0.815	0.825	0.825	2,254,102
2025-09-24	0.830	0.830	0.808	0.820	0.820	3,467,452
2025-09-23	0.845	0.860	0.828	0.830	0.830	3,266,549
2025-09-22	0.845	0.855	0.835	0.840	0.840	3,607,849
2025-09-19	0.845	0.855	0.830	0.855	0.855	15,643,535
2025-09-18	0.835	0.850	0.830	0.840	0.840	3,846,945
2025-09-17	0.835	0.855	0.830	0.840	0.840	4,568,409
2025-09-16	0.810	0.840	0.810	0.835	0.835	4,020,360
2025-09-15	0.790	0.815	0.788	0.805	0.805	2,175,323
2025-09-12	0.780	0.810	0.780	0.795	0.795	3,869,884
2025-09-11	0.800	0.810	0.780	0.785	0.765	10,418,898
2025-09-10	0.795	0.810	0.795	0.805	0.785	1,992,688
2025-09-09	0.810	0.810	0.790	0.795	0.775	4,871,513
2025-09-08	0.825	0.825	0.800	0.805	0.785	4,197,706
2025-09-05	0.825	0.825	0.810	0.815	0.794	4,004,325
2025-09-04	0.830	0.835	0.820	0.820	0.799	3,059,350
2025-09-03	0.840	0.840	0.820	0.820	0.799	4,336,927
2025-09-02	0.840	0.855	0.835	0.840	0.819	4,455,640
2025-09-01	0.850	0.855	0.835	0.835	0.814	3,367,981
2025-08-29	0.855	0.855	0.838	0.850	0.828	3,238,839
2025-08-28	0.845	0.860	0.835	0.855	0.833	4,919,850
2025-08-27	0.840	0.855	0.825	0.840	0.819	5,864,820
2025-08-26	0.920	0.920	0.840	0.865	0.843	14,926,803
2025-08-25	0.900	0.940	0.895	0.915	0.892	7,359,293
2025-08-22	0.925	0.925	0.895	0.895	0.872	3,378,668
2025-08-21	0.920	0.935	0.920	0.925	0.901	1,378,482
2025-08-20	0.920	0.945	0.915	0.920	0.897	3,617,678

← NewerPage 5 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.