G8 Education Limited (GEM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.2150 | 1.2450 | 1.2150 | 1.2250 | 1.2250 | 375,339 |
| 22 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 935,947 |
| 19 Apr 2024 | 1.2200 | 1.2200 | 1.1950 | 1.2050 | 1.2050 | 392,367 |
| 18 Apr 2024 | 1.2050 | 1.2150 | 1.1850 | 1.2100 | 1.2100 | 644,646 |
| 17 Apr 2024 | 1.2050 | 1.2100 | 1.1975 | 1.2000 | 1.2000 | 400,767 |
| 16 Apr 2024 | 1.2000 | 1.2150 | 1.1950 | 1.2050 | 1.2050 | 526,637 |
| 15 Apr 2024 | 1.2300 | 1.2300 | 1.2050 | 1.2200 | 1.2200 | 1,500,160 |
| 12 Apr 2024 | 1.2300 | 1.2350 | 1.2200 | 1.2300 | 1.2300 | 542,416 |
| 11 Apr 2024 | 1.2150 | 1.2350 | 1.2050 | 1.2300 | 1.2300 | 5,195,451 |
| 10 Apr 2024 | 1.2300 | 1.2325 | 1.2100 | 1.2250 | 1.2250 | 1,749,735 |
| 09 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,862,543 |
| 08 Apr 2024 | 1.2000 | 1.2575 | 1.1900 | 1.2400 | 1.2400 | 5,084,975 |
| 05 Apr 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 589,784 |
| 04 Apr 2024 | 1.1700 | 1.1850 | 1.1550 | 1.1650 | 1.1650 | 311,630 |
| 03 Apr 2024 | 1.1950 | 1.1975 | 1.1700 | 1.1750 | 1.1750 | 598,544 |
| 02 Apr 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 361,541 |
| 28 Mar 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 2,603,377 |
| 27 Mar 2024 | 1.2450 | 1.2600 | 1.2250 | 1.2400 | 1.2400 | 1,132,899 |
| 26 Mar 2024 | 1.2300 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | 1,077,918 |
| 25 Mar 2024 | 1.2150 | 1.2600 | 1.2150 | 1.2450 | 1.2450 | 802,337 |
| 22 Mar 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2500 | 1.2500 | 1,259,569 |
| 21 Mar 2024 | 1.2550 | 1.2650 | 1.2350 | 1.2500 | 1.2500 | 1,068,219 |
| 20 Mar 2024 | 1.2150 | 1.2550 | 1.2100 | 1.2550 | 1.2550 | 1,107,188 |
| 19 Mar 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2150 | 1.2150 | 551,864 |
| 18 Mar 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2150 | 1.2150 | 731,691 |
| 15 Mar 2024 | 1.2100 | 1.2300 | 1.1950 | 1.2250 | 1.2250 | 1,918,303 |
| 14 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 358,634 |
| 13 Mar 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2050 | 1.2050 | 679,422 |
| 12 Mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 292,666 |
| 11 Mar 2024 | 1.2050 | 1.2250 | 1.2050 | 1.2200 | 1.2200 | 264,165 |
| 08 Mar 2024 | 1.2050 | 1.2300 | 1.2000 | 1.2250 | 1.2250 | 856,361 |
| 07 Mar 2024 | 1.1950 | 1.2150 | 1.1750 | 1.2050 | 1.2050 | 521,743 |
| 07 Mar 2024 | 0.03 Dividend | |||||
| 06 Mar 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2250 | 1.1950 | 587,787 |
| 05 Mar 2024 | 1.2500 | 1.2550 | 1.2150 | 1.2400 | 1.2096 | 655,758 |
| 04 Mar 2024 | 1.2500 | 1.2650 | 1.2475 | 1.2550 | 1.2243 | 375,130 |
| 01 Mar 2024 | 1.2600 | 1.2750 | 1.2550 | 1.2650 | 1.2340 | 769,738 |
| 29 Feb 2024 | 1.2700 | 1.2750 | 1.2425 | 1.2650 | 1.2340 | 1,847,991 |
| 28 Feb 2024 | 1.2400 | 1.2750 | 1.2325 | 1.2650 | 1.2340 | 2,734,256 |
| 27 Feb 2024 | 1.1800 | 1.2900 | 1.1800 | 1.2500 | 1.2194 | 6,361,057 |
| 26 Feb 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1200 | 1.0926 | 271,992 |
| 23 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1250 | 1.0974 | 315,064 |
| 22 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1023 | 248,877 |
| 21 Feb 2024 | 1.1150 | 1.1350 | 1.1100 | 1.1150 | 1.0877 | 370,661 |
| 20 Feb 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1200 | 1.0926 | 278,676 |
| 19 Feb 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1023 | 145,645 |
| 16 Feb 2024 | 1.1450 | 1.1550 | 1.1250 | 1.1300 | 1.1023 | 410,149 |
| 15 Feb 2024 | 1.1300 | 1.1550 | 1.1100 | 1.1450 | 1.1170 | 829,342 |
| 14 Feb 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1023 | 602,139 |
| 13 Feb 2024 | 1.1200 | 1.1300 | 1.1125 | 1.1250 | 1.0974 | 478,139 |
| 12 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1023 | 409,525 |
| 09 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1250 | 1.0974 | 1,787,593 |
| 08 Feb 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1200 | 1.0926 | 295,556 |
| 07 Feb 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1050 | 1.0779 | 755,566 |
| 06 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0731 | 446,030 |
| 05 Feb 2024 | 1.0700 | 1.0900 | 1.0650 | 1.0900 | 1.0633 | 543,128 |
| 02 Feb 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0800 | 1.0536 | 444,442 |
| 01 Feb 2024 | 1.0650 | 1.0650 | 1.0450 | 1.0550 | 1.0292 | 399,293 |
| 31 Jan 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0600 | 1.0340 | 400,891 |
| 30 Jan 2024 | 1.0300 | 1.0550 | 1.0300 | 1.0450 | 1.0194 | 1,098,007 |
| 29 Jan 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0200 | 0.9950 | 1,371,878 |
| 25 Jan 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0850 | 1.0584 | 207,833 |
| 24 Jan 2024 | 1.0950 | 1.1000 | 1.0675 | 1.0850 | 1.0584 | 503,258 |
| 23 Jan 2024 | 1.0700 | 1.1050 | 1.0550 | 1.0900 | 1.0633 | 890,066 |
| 22 Jan 2024 | 1.0950 | 1.1025 | 1.0700 | 1.0700 | 1.0438 | 885,640 |
| 19 Jan 2024 | 1.1250 | 1.1250 | 1.0900 | 1.0950 | 1.0682 | 405,231 |
| 18 Jan 2024 | 1.1400 | 1.1400 | 1.1025 | 1.1100 | 1.0828 | 345,948 |
| 17 Jan 2024 | 1.1300 | 1.1550 | 1.1250 | 1.1350 | 1.1072 | 913,318 |
| 16 Jan 2024 | 1.1500 | 1.1600 | 1.1250 | 1.1350 | 1.1072 | 367,562 |
| 15 Jan 2024 | 1.1250 | 1.1550 | 1.1250 | 1.1550 | 1.1267 | 101,808 |
| 12 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1218 | 294,808 |
| 11 Jan 2024 | 1.1200 | 1.1650 | 1.1200 | 1.1600 | 1.1316 | 614,165 |
| 10 Jan 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1600 | 1.1316 | 809,230 |
| 09 Jan 2024 | 1.1200 | 1.1650 | 1.1200 | 1.1400 | 1.1121 | 424,153 |
| 08 Jan 2024 | 1.1400 | 1.1700 | 1.1350 | 1.1500 | 1.1218 | 717,544 |
| 05 Jan 2024 | 1.1350 | 1.1500 | 1.1250 | 1.1450 | 1.1170 | 1,100,883 |
| 04 Jan 2024 | 1.1500 | 1.1550 | 1.1250 | 1.1400 | 1.1121 | 736,640 |
| 03 Jan 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1550 | 1.1267 | 572,288 |
| 02 Jan 2024 | 1.1650 | 1.1750 | 1.1550 | 1.1750 | 1.1462 | 466,429 |
| 29 Dec 2023 | 1.1500 | 1.1875 | 1.1500 | 1.1800 | 1.1511 | 873,550 |
| 28 Dec 2023 | 1.1600 | 1.1825 | 1.1550 | 1.1750 | 1.1462 | 1,285,548 |
| 27 Dec 2023 | 1.1400 | 1.1600 | 1.1250 | 1.1600 | 1.1316 | 1,038,418 |
| 22 Dec 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1450 | 1.1170 | 662,861 |
| 21 Dec 2023 | 1.1350 | 1.1575 | 1.1200 | 1.1500 | 1.1218 | 1,226,070 |
| 20 Dec 2023 | 1.1050 | 1.1450 | 1.1000 | 1.1350 | 1.1072 | 1,929,127 |
| 19 Dec 2023 | 1.0250 | 1.1450 | 1.0250 | 1.1300 | 1.1023 | 3,210,355 |
| 18 Dec 2023 | 0.9800 | 0.9950 | 0.9675 | 0.9950 | 0.9706 | 468,252 |
| 15 Dec 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9560 | 737,441 |
| 14 Dec 2023 | 0.9800 | 0.9850 | 0.9700 | 0.9750 | 0.9511 | 813,832 |
| 13 Dec 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9560 | 586,348 |
| 12 Dec 2023 | 0.9600 | 0.9800 | 0.9550 | 0.9800 | 0.9560 | 899,160 |
| 11 Dec 2023 | 0.9600 | 0.9800 | 0.9500 | 0.9700 | 0.9462 | 609,985 |
| 08 Dec 2023 | 0.9200 | 0.9650 | 0.9200 | 0.9650 | 0.9414 | 4,804,438 |
| 07 Dec 2023 | 0.9550 | 0.9550 | 0.9200 | 0.9300 | 0.9072 | 3,147,931 |
| 06 Dec 2023 | 0.9400 | 0.9550 | 0.9400 | 0.9550 | 0.9316 | 693,556 |
| 05 Dec 2023 | 0.9500 | 0.9525 | 0.9350 | 0.9400 | 0.9170 | 1,436,883 |
| 04 Dec 2023 | 0.9550 | 0.9625 | 0.9450 | 0.9550 | 0.9316 | 543,917 |
| 01 Dec 2023 | 0.9450 | 0.9600 | 0.9450 | 0.9500 | 0.9267 | 402,859 |
| 30 Nov 2023 | 0.9600 | 0.9750 | 0.9450 | 0.9450 | 0.9219 | 2,105,155 |
| 29 Nov 2023 | 0.9800 | 0.9800 | 0.9400 | 0.9650 | 0.9414 | 1,573,602 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.