G8 Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.920	0.928	0.913	0.920	0.897	2,410,476
2025-08-18	0.930	0.935	0.910	0.915	0.892	2,527,858
2025-08-15	0.915	0.935	0.910	0.935	0.911	2,191,130
2025-08-14	0.935	0.940	0.920	0.920	0.897	1,422,697
2025-08-13	0.935	0.940	0.925	0.935	0.911	2,675,323
2025-08-12	0.945	0.945	0.930	0.930	0.906	1,463,320
2025-08-11	0.940	0.950	0.935	0.940	0.916	1,627,138
2025-08-08	0.950	0.950	0.928	0.945	0.921	1,762,934
2025-08-07	0.960	0.960	0.940	0.945	0.921	1,349,260
2025-08-06	0.930	0.958	0.923	0.950	0.926	3,754,554
2025-08-05	0.920	0.930	0.915	0.925	0.901	2,516,608
2025-08-04	0.905	0.920	0.900	0.915	0.892	1,898,813
2025-08-01	0.900	0.920	0.895	0.915	0.892	1,908,612
2025-07-31	0.900	0.903	0.885	0.900	0.877	3,832,586
2025-07-30	0.900	0.905	0.893	0.900	0.877	3,255,159
2025-07-29	0.915	0.920	0.890	0.890	0.867	3,173,768
2025-07-28	0.915	0.930	0.905	0.920	0.897	1,628,318
2025-07-25	0.895	0.915	0.890	0.915	0.892	8,513,770
2025-07-24	0.920	0.925	0.895	0.895	0.872	2,111,423
2025-07-23	0.920	0.925	0.905	0.915	0.892	1,826,334
2025-07-22	0.880	0.925	0.875	0.920	0.897	2,868,725
2025-07-21	0.885	0.890	0.870	0.875	0.853	2,343,867
2025-07-18	0.900	0.900	0.885	0.885	0.863	1,583,237
2025-07-17	0.890	0.910	0.885	0.900	0.877	2,605,645
2025-07-16	0.910	0.915	0.880	0.885	0.863	5,473,213
2025-07-15	0.905	0.930	0.900	0.915	0.892	2,720,244
2025-07-14	0.895	0.905	0.870	0.900	0.877	4,208,946
2025-07-11	0.930	0.935	0.885	0.900	0.877	5,185,571
2025-07-10	0.930	0.948	0.923	0.930	0.906	4,801,066
2025-07-09	0.955	0.960	0.930	0.930	0.906	3,247,008
2025-07-08	0.970	0.970	0.940	0.945	0.921	2,914,132
2025-07-07	0.955	0.985	0.950	0.970	0.945	5,861,360
2025-07-04	1.005	1.005	0.935	0.960	0.936	13,513,964
2025-07-03	1.040	1.065	0.985	0.995	0.970	8,981,591
2025-07-02	1.090	1.120	1.065	1.075	1.048	32,008,808
2025-07-01	1.170	1.205	1.090	1.125	1.096	4,386,524
2025-06-30	1.190	1.190	1.170	1.180	1.150	850,561
2025-06-27	1.190	1.208	1.180	1.180	1.150	2,023,183
2025-06-26	1.195	1.195	1.170	1.185	1.155	1,019,981
2025-06-25	1.170	1.190	1.163	1.180	1.150	1,920,860
2025-06-24	1.170	1.175	1.158	1.170	1.140	1,161,638
2025-06-23	1.170	1.170	1.155	1.155	1.126	588,088
2025-06-20	1.160	1.170	1.150	1.170	1.140	3,783,747
2025-06-19	1.170	1.170	1.150	1.160	1.130	1,492,264
2025-06-18	1.160	1.175	1.160	1.175	1.145	2,395,685
2025-06-17	1.170	1.183	1.165	1.170	1.140	923,610
2025-06-16	1.170	1.180	1.163	1.180	1.150	1,215,111
2025-06-13	1.190	1.190	1.168	1.175	1.145	912,170
2025-06-12	1.200	1.210	1.185	1.190	1.160	2,275,693
2025-06-11	1.205	1.215	1.195	1.200	1.169	1,656,444
2025-06-10	1.200	1.205	1.180	1.195	1.165	3,459,677
2025-06-06	1.210	1.210	1.193	1.195	1.165	1,338,894
2025-06-05	1.230	1.230	1.193	1.205	1.174	1,402,666
2025-06-04	1.205	1.225	1.205	1.205	1.174	1,754,991
2025-06-03	1.215	1.220	1.195	1.205	1.174	1,750,336
2025-06-02	1.235	1.235	1.205	1.205	1.174	738,987
2025-05-30	1.250	1.250	1.225	1.225	1.194	4,546,530
2025-05-29	1.250	1.265	1.240	1.250	1.218	2,028,949
2025-05-28	1.250	1.270	1.248	1.260	1.228	2,998,389
2025-05-27	1.235	1.265	1.235	1.245	1.213	1,350,203

← NewerPage 6 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.