8I Holdings Limited (8IH.AX)

Compare

0.0090

0.0000

(0.00%)

At close: 11:28:42 AM GMT+10

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	330,000
Apr 4, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 3, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 1, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 31, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	10,598
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,055
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Mar 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,945
Mar 18, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	2,000
Mar 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Mar 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 7, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	331,818
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Mar 5, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 4, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	664,682
Mar 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 26, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	25,000
Feb 25, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	119,500
Feb 24, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,000
Feb 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	5,074
Feb 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	115,999
Feb 18, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 17, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	26,326
Feb 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
Feb 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	9,397
Feb 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	4,001
Feb 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 6, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 5, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 4, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 3, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	51,541
Jan 31, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 30, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 28, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	74,742
Jan 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,008
Jan 23, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 22, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	24,915
Jan 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 20, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	13,500
Jan 17, 2025	0.0095	0.0130	0.0095	0.0120	0.0120	158,760
Jan 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 15, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	15,096
Jan 14, 2025	0.0090	0.0100	0.0090	0.0095	0.0095	101,517
Jan 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1
Jan 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	40,000
Jan 9, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	173,444
Jan 8, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	364,839
Jan 6, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,530,000
Jan 3, 2025	0.0080	0.0090	0.0070	0.0090	0.0090	68,308
Jan 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Dec 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	138,037
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	39,121
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,000
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	154,796
Dec 20, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	362,344
Dec 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	84,500
Dec 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	40,823
Dec 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,009
Dec 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
Dec 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,800
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,001
Dec 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	8
Nov 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,891
Nov 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	222,441
Nov 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,000
Nov 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 21, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	11,020
Nov 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 14, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	10,324
Nov 13, 2024	0.0090	0.0130	0.0090	0.0130	0.0130	79,861
Nov 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,328
Nov 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	52,000
Nov 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	12,000
Nov 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,100
Nov 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Nov 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	142,000
Nov 4, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	474,800
Nov 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Oct 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	101,040
Oct 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Oct 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	41,500
Oct 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 8, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	68,082
Oct 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	61,667
Sep 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	14,000
Sep 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	12,360
Sep 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	600
Sep 25, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	356,144
Sep 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	262,662
Sep 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	522,396
Sep 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	446,500
Sep 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13,400
Sep 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	31,100
Sep 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 5, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Aug 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,000
Aug 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Aug 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Aug 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3
Aug 16, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	86,040
Aug 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	53,000
Aug 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,607
Aug 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	53,022
Aug 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	41,667
Jul 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 29, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	297,742
Jul 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	28
Jul 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,000
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,498
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jun 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,700
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	140,000
Jun 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 29, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	96,064
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	93,543
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
May 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
May 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	26,800
May 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 7, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,416
May 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
May 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,000
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	84,400
Apr 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,416
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	249
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	139,665
Apr 11, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	18,591
Apr 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 9, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	509,053
Apr 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,836

SIT.AX Site Group International Limited

0.0010

0.00%

AKG.AX Academies Australasia Group Limited

0.1000

0.00%

EDU.AX EDU Holdings Limited

0.1400

-4.76%

CLU.AX Cluey Ltd

0.0880

+2.33%

3PL.AX 3P Learning Limited

0.8000

0.00%

KME.AX Kip McGrath Education Centres Limited

0.4000

-6.98%

NXD.AX NextEd Group Limited

0.1500

-7.41%

NDO.AX Nido Education Limited

0.7500

-3.23%

EVO.AX Embark Early Education Limited

0.6950

-1.42%

GEM.AX G8 Education Limited

1.2350

-3.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

8I Holdings Limited (8IH.AX)

Related Tickers