G8 Education Limited (GEM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.2000 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 400,052 |
| 20 June 2024 | 1.1700 | 1.1925 | 1.1650 | 1.1900 | 1.1900 | 160,476 |
| 19 June 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1675 | 1.1675 | 760,261 |
| 18 June 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1700 | 1.1700 | 270,698 |
| 17 June 2024 | 1.1700 | 1.1775 | 1.1600 | 1.1700 | 1.1700 | 160,723 |
| 14 June 2024 | 1.1850 | 1.1925 | 1.1700 | 1.1700 | 1.1700 | 123,393 |
| 13 June 2024 | 1.1700 | 1.2025 | 1.1625 | 1.1975 | 1.1975 | 140,224 |
| 12 June 2024 | 1.1750 | 1.1900 | 1.1650 | 1.1650 | 1.1650 | 70,179 |
| 11 June 2024 | 1.2050 | 1.2050 | 1.1800 | 1.1800 | 1.1800 | 105,978 |
| 07 June 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2100 | 1.2100 | 157,782 |
| 06 June 2024 | 1.2025 | 1.2125 | 1.2000 | 1.2100 | 1.2100 | 153,254 |
| 05 June 2024 | 1.2050 | 1.2100 | 1.1950 | 1.2050 | 1.2050 | 190,099 |
| 04 June 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2075 | 1.2075 | 102,915 |
| 03 June 2024 | 1.2050 | 1.2150 | 1.1950 | 1.2000 | 1.2000 | 180,472 |
| 31 May 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2100 | 1.2100 | 74,165 |
| 30 May 2024 | 1.1800 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 449,820 |
| 29 May 2024 | 1.1900 | 1.2100 | 1.1850 | 1.1950 | 1.1950 | 245,409 |
| 28 May 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 54,942 |
| 27 May 2024 | 1.1825 | 1.2300 | 1.1825 | 1.2250 | 1.2250 | 252,020 |
| 24 May 2024 | 1.1850 | 1.2000 | 1.1700 | 1.1850 | 1.1850 | 168,044 |
| 23 May 2024 | 1.1700 | 1.2025 | 1.1650 | 1.1950 | 1.1950 | 123,176 |
| 22 May 2024 | 1.2075 | 1.2250 | 1.1600 | 1.1650 | 1.1650 | 291,315 |
| 21 May 2024 | 1.1950 | 1.2300 | 1.1850 | 1.2275 | 1.2275 | 308,323 |
| 20 May 2024 | 1.2400 | 1.2425 | 1.1950 | 1.1950 | 1.1950 | 354,644 |
| 17 May 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2500 | 1.2500 | 1,346,868 |
| 16 May 2024 | 1.2400 | 1.2650 | 1.2375 | 1.2450 | 1.2450 | 2,122,929 |
| 15 May 2024 | 1.2300 | 1.2550 | 1.2300 | 1.2475 | 1.2475 | 519,632 |
| 14 May 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 273,517 |
| 13 May 2024 | 1.2050 | 1.2150 | 1.1950 | 1.1975 | 1.1975 | 1,095,526 |
| 10 May 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2000 | 1.2000 | 75,726 |
| 09 May 2024 | 1.2150 | 1.2200 | 1.1975 | 1.2050 | 1.2050 | 245,514 |
| 08 May 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 153,678 |
| 07 May 2024 | 1.2050 | 1.2450 | 1.2050 | 1.2350 | 1.2350 | 3,549,661 |
| 06 May 2024 | 1.2050 | 1.2075 | 1.1900 | 1.2025 | 1.2025 | 97,084 |
| 03 May 2024 | 1.2000 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 51,150 |
| 02 May 2024 | 1.1950 | 1.2100 | 1.1950 | 1.2025 | 1.2025 | 208,095 |
| 01 May 2024 | 1.1950 | 1.2000 | 1.1875 | 1.1950 | 1.1950 | 91,166 |
| 30 Apr 2024 | 1.1950 | 1.2225 | 1.1900 | 1.2150 | 1.2150 | 3,519,919 |
| 29 Apr 2024 | 1.1500 | 1.1950 | 1.1350 | 1.1900 | 1.1900 | 217,608 |
| 26 Apr 2024 | 1.2100 | 1.2125 | 1.1850 | 1.1900 | 1.1900 | 108,665 |
| 24 Apr 2024 | 1.2200 | 1.2250 | 1.2050 | 1.2050 | 1.2050 | 104,222 |
| 23 Apr 2024 | 1.2300 | 1.2400 | 1.2150 | 1.2200 | 1.2200 | 91,105 |
| 22 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2250 | 1.2250 | 133,777 |
| 19 Apr 2024 | 1.2050 | 1.2150 | 1.1950 | 1.2050 | 1.2050 | 115,792 |
| 18 Apr 2024 | 1.1975 | 1.2150 | 1.1850 | 1.2100 | 1.2100 | 148,749 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.2050 | 1.2150 | 1.1950 | 1.2000 | 1.2000 | 158,027 |
| 15 Apr 2024 | 1.2200 | 1.2250 | 1.2050 | 1.2200 | 1.2200 | 207,970 |
| 12 Apr 2024 | 1.2250 | 1.2325 | 1.2200 | 1.2275 | 1.2275 | 60,074 |
| 11 Apr 2024 | 1.1950 | 1.2350 | 1.1950 | 1.2300 | 1.2300 | 552,110 |
| 10 Apr 2024 | 1.2250 | 1.2325 | 1.2100 | 1.2200 | 1.2200 | 357,368 |
| 09 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2250 | 1.2250 | 89,481 |
| 08 Apr 2024 | 1.2050 | 1.2575 | 1.1900 | 1.2350 | 1.2350 | 364,465 |
| 05 Apr 2024 | 1.1650 | 1.1850 | 1.1500 | 1.1850 | 1.1850 | 111,351 |
| 04 Apr 2024 | 1.1800 | 1.1800 | 1.1550 | 1.1650 | 1.1650 | 162,135 |
| 03 Apr 2024 | 1.1900 | 1.1950 | 1.1700 | 1.1700 | 1.1700 | 106,964 |
| 02 Apr 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2100 | 1.2100 | 69,185 |
| 28 Mar 2024 | 1.2400 | 1.2400 | 1.2050 | 1.2075 | 1.2075 | 147,490 |
| 27 Mar 2024 | 1.2450 | 1.2550 | 1.2300 | 1.2450 | 1.2450 | 214,529 |
| 26 Mar 2024 | 1.2350 | 1.2450 | 1.2200 | 1.2450 | 1.2450 | 265,153 |
| 25 Mar 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2450 | 1.2450 | 189,370 |
| 22 Mar 2024 | 1.2550 | 1.2600 | 1.2450 | 1.2550 | 1.2550 | 1,108,179 |
| 21 Mar 2024 | 1.2500 | 1.2625 | 1.2350 | 1.2525 | 1.2525 | 222,564 |
| 20 Mar 2024 | 1.2150 | 1.2550 | 1.2100 | 1.2500 | 1.2500 | 488,102 |
| 19 Mar 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 99,222 |
| 18 Mar 2024 | 1.2100 | 1.2175 | 1.2000 | 1.2100 | 1.2100 | 96,852 |
| 15 Mar 2024 | 1.2100 | 1.2275 | 1.1950 | 1.2200 | 1.2200 | 671,652 |
| 14 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2150 | 1.2150 | 134,627 |
| 13 Mar 2024 | 1.2050 | 1.2200 | 1.1850 | 1.2100 | 1.2100 | 619,807 |
| 12 Mar 2024 | 1.2350 | 1.2375 | 1.2050 | 1.2075 | 1.2075 | 76,699 |
| 11 Mar 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2200 | 1.2200 | 74,023 |
| 08 Mar 2024 | 1.2050 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 206,062 |
| 07 Mar 2024 | 1.1950 | 1.2125 | 1.1750 | 1.2050 | 1.2050 | 99,828 |
| 07 Mar 2024 | 0.03 Dividend | |||||
| 06 Mar 2024 | 1.2400 | 1.2425 | 1.2200 | 1.2250 | 1.1950 | 153,363 |
| 05 Mar 2024 | 1.2500 | 1.2550 | 1.2150 | 1.2400 | 1.2096 | 119,555 |
| 04 Mar 2024 | 1.2650 | 1.2650 | 1.2475 | 1.2500 | 1.2194 | 143,527 |
| 01 Mar 2024 | 1.2600 | 1.2725 | 1.2550 | 1.2600 | 1.2291 | 188,163 |
| 29 Feb 2024 | 1.2600 | 1.2725 | 1.2450 | 1.2675 | 1.2365 | 233,804 |
| 28 Feb 2024 | 1.2500 | 1.2750 | 1.2350 | 1.2650 | 1.2340 | 1,947,516 |
| 27 Feb 2024 | 1.2150 | 1.2900 | 1.2150 | 1.2525 | 1.2218 | 881,502 |
| 26 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1250 | 1.0974 | 101,410 |
| 23 Feb 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1300 | 1.1023 | 117,035 |
| 22 Feb 2024 | 1.1050 | 1.1300 | 1.1050 | 1.1250 | 1.0974 | 124,825 |
| 21 Feb 2024 | 1.1150 | 1.1350 | 1.1100 | 1.1150 | 1.0877 | 121,943 |
| 20 Feb 2024 | 1.1150 | 1.1225 | 1.1000 | 1.1200 | 1.0926 | 94,185 |
| 19 Feb 2024 | 1.1200 | 1.1300 | 1.1150 | 1.1200 | 1.0926 | 87,563 |
| 16 Feb 2024 | 1.1550 | 1.1550 | 1.1250 | 1.1350 | 1.1072 | 254,654 |
| 15 Feb 2024 | 1.1150 | 1.1550 | 1.1100 | 1.1400 | 1.1121 | 615,308 |
| 14 Feb 2024 | 1.1100 | 1.1300 | 1.1025 | 1.1250 | 1.0974 | 145,704 |
| 13 Feb 2024 | 1.1200 | 1.1275 | 1.1125 | 1.1200 | 1.0926 | 168,634 |
| 12 Feb 2024 | 1.1200 | 1.1450 | 1.1200 | 1.1250 | 1.0974 | 89,026 |
| 09 Feb 2024 | 1.1200 | 1.1275 | 1.1100 | 1.1200 | 1.0926 | 77,094 |
| 08 Feb 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1150 | 1.0877 | 99,233 |
| 07 Feb 2024 | 1.0950 | 1.1150 | 1.0950 | 1.1100 | 1.0828 | 2,825,580 |
| 06 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0950 | 1.0682 | 87,783 |
| 05 Feb 2024 | 1.0700 | 1.0850 | 1.0650 | 1.0825 | 1.0560 | 90,573 |
| 02 Feb 2024 | 1.0450 | 1.0750 | 1.0450 | 1.0725 | 1.0462 | 69,341 |
| 01 Feb 2024 | 1.0600 | 1.0650 | 1.0450 | 1.0600 | 1.0340 | 68,485 |
| 31 Jan 2024 | 1.0500 | 1.0650 | 1.0450 | 1.0650 | 1.0389 | 83,359 |
| *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.