ASX - Delayed Quote AUD

G8 Education Limited (GEM.AX)

Compare
1.3450
-0.0150
(-1.10%)
As of 11:34:55 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.37001.37001.33701.34501.345096,410
Jan 21, 20251.36001.37001.33251.36001.3600681,867
Jan 20, 20251.32001.36001.32001.35001.3500656,625
Jan 17, 20251.28501.35001.28501.34001.3400865,431
Jan 16, 20251.30001.34501.29001.33001.33001,690,348
Jan 15, 20251.29001.30001.28501.29001.2900860,129
Jan 14, 20251.25501.28501.25501.28001.2800907,307
Jan 13, 20251.28501.28501.25001.25501.25501,169,742
Jan 10, 20251.28001.28501.27001.27501.2750491,889
Jan 9, 20251.29001.29001.26751.27501.27501,362,668
Jan 8, 20251.26001.30001.26001.30001.3000535,863
Jan 7, 20251.31001.31501.26501.27001.27001,817,539
Jan 6, 20251.34001.34001.29501.30501.3050921,514
Jan 3, 20251.32501.34001.32501.34001.3400663,520
Jan 2, 20251.32001.33001.30001.32501.3250718,051
Dec 31, 20241.32001.32251.30501.30501.3050358,164
Dec 30, 20241.33001.33251.31501.33001.3300360,012
Dec 27, 20241.34001.34001.32501.33501.3350346,097
Dec 24, 20241.32001.34001.32001.32501.3250251,100
Dec 23, 20241.33001.34001.32001.33501.3350582,289
Dec 20, 20241.35501.35501.32501.33001.33001,571,675
Dec 19, 20241.38001.38001.34751.36001.36001,119,534
Dec 18, 20241.36501.37001.35001.37001.37001,286,307
Dec 17, 20241.37001.38001.35251.35501.35501,028,204
Dec 16, 20241.36501.39501.36501.37001.37002,031,565
Dec 13, 20241.38001.39001.36751.38501.38501,220,683
Dec 12, 20241.35501.39001.35501.38501.38501,300,717
Dec 11, 20241.38001.38001.34751.37001.3700937,552
Dec 10, 20241.36001.37001.34251.36001.36001,266,480
Dec 9, 20241.38501.39001.36001.37001.3700915,617
Dec 6, 20241.38501.38751.35501.36001.3600435,183
Dec 5, 20241.35001.40501.35001.39001.39002,753,366
Dec 4, 20241.34001.36001.32501.35501.35501,183,378
Dec 3, 20241.32001.35001.31501.34501.3450724,150
Dec 2, 20241.37001.38001.31001.32001.32001,271,232
Nov 29, 20241.34001.36001.34001.35501.3550761,885
Nov 28, 20241.32001.36001.31501.35501.3550757,351
Nov 27, 20241.33501.35501.33251.34001.3400628,674
Nov 26, 20241.30001.35001.30001.34001.34001,390,722
Nov 25, 20241.31001.32001.30501.30501.3050962,909
Nov 22, 20241.28001.31501.28001.31001.3100927,045
Nov 21, 20241.31001.31001.28001.28501.2850606,659
Nov 20, 20241.33001.33501.30501.31501.31501,135,799
Nov 19, 20241.30001.32501.29001.31501.3150597,407
Nov 18, 20241.30501.31501.29501.31001.31001,028,399
Nov 15, 20241.34501.35001.32001.32001.3200368,192
Nov 14, 20241.37001.38001.32501.34001.3400671,947
Nov 13, 20241.34501.37501.34001.36001.36001,777,368
Nov 12, 20241.35001.35501.32001.34501.3450900,971
Nov 11, 20241.35001.36001.31501.32501.3250830,532
Nov 8, 20241.32501.37001.32501.35501.35501,029,006
Nov 7, 20241.38001.38001.32001.32501.32501,117,168
Nov 6, 20241.34001.37001.33501.37001.37001,514,977
Nov 5, 20241.32501.34501.31501.34001.3400901,400
Nov 4, 20241.33001.35001.33001.33001.3300704,754
Nov 1, 20241.34001.34501.31501.34001.3400887,607
Oct 31, 20241.31501.35001.31251.34001.34001,194,110
Oct 30, 20241.31501.33001.31001.32001.3200839,655
Oct 29, 20241.34001.34001.31501.31501.31501,072,920
Oct 28, 20241.34001.35501.33001.34501.34501,144,421
Oct 25, 20241.34001.36001.34001.34001.3400638,030
Oct 24, 20241.36501.36501.34501.34501.3450583,004
Oct 23, 20241.37001.38001.36001.36501.3650761,858
Oct 22, 20241.34001.38501.32751.37001.37002,477,866
Oct 21, 20241.33501.35501.31001.33001.33001,184,212
Oct 18, 20241.37501.37501.33751.34001.3400958,364
Oct 17, 20241.33501.38501.33501.38001.3800685,235
Oct 16, 20241.39001.39501.35501.37001.37001,428,618
Oct 15, 20241.34501.39501.34501.39501.39501,546,241
Oct 14, 20241.37001.38001.34251.35001.3500960,789
Oct 11, 20241.38501.39501.36501.38001.3800817,982
Oct 10, 20241.40001.40501.38501.39001.39001,011,361
Oct 9, 20241.38001.39501.37751.39001.3900901,825
Oct 8, 20241.37501.38751.36001.37001.3700850,601
Oct 7, 20241.38501.39501.37501.38001.3800346,258
Oct 4, 20241.40001.41001.38001.38501.3850871,964
Oct 3, 20241.38501.41501.38501.41001.41002,667,992
Oct 2, 20241.41001.42501.38001.38501.38502,007,818
Oct 1, 20241.41501.42501.41001.42001.42001,512,728
Sep 30, 20241.41001.41501.39001.41501.41501,585,598
Sep 27, 20241.41501.42501.40251.41001.41001,252,826
Sep 26, 20241.40501.43501.40501.41501.41503,041,099
Sep 25, 20241.37001.40501.36501.40001.40002,749,256
Sep 24, 20241.33001.37001.32501.36501.36501,303,088
Sep 23, 20241.30501.33001.29501.32001.3200938,005
Sep 20, 20241.33001.33501.30001.30001.30006,785,591
Sep 19, 20241.31001.34501.30251.33001.33001,843,546
Sep 18, 20241.28001.32001.27001.30001.30001,874,820
Sep 17, 20241.28001.29501.27501.28501.2850951,105
Sep 16, 20241.29001.30001.27001.28001.28001,532,127
Sep 13, 20241.27001.28251.26001.28001.2800783,589
Sep 12, 20241.27001.29001.26001.27001.27001,372,709
Sep 11, 20241.28501.30001.28001.28001.2800939,702
Sep 10, 20241.27001.29001.25501.28001.28001,575,010
Sep 9, 20241.27001.28001.25001.26001.2600812,684
Sep 6, 2024 0.0200 Dividend
Sep 6, 20241.28001.28501.25751.27501.2750868,880
Sep 5, 20241.31001.31751.29001.29501.27501,712,482
Sep 4, 20241.30001.31251.28001.30001.27992,483,663
Sep 3, 20241.28001.33501.28001.32001.29961,500,987
Sep 2, 20241.27001.29501.27001.28501.26521,272,199
Aug 30, 20241.26001.28001.25001.27501.25531,360,574
Aug 29, 20241.24501.26501.24501.25501.23562,283,697
Aug 28, 20241.25501.26001.23501.25001.23071,101,640
Aug 27, 20241.26501.27001.25001.25501.23561,744,575
Aug 26, 20241.28501.29001.25501.26501.24551,945,322
Aug 23, 20241.30001.30001.26001.27501.25532,104,324
Aug 22, 20241.23001.31251.16501.30001.279910,614,230
Aug 21, 20241.36501.40501.36501.40501.38331,611,396
Aug 20, 20241.40001.42001.35501.37001.34882,330,876
Aug 19, 20241.38501.39501.37001.39501.37351,229,291
Aug 16, 20241.40001.40001.37001.37501.35381,509,819
Aug 15, 20241.39001.39501.37501.39001.36853,765,993
Aug 14, 20241.40001.40001.36751.37501.35381,573,806
Aug 13, 20241.35501.40001.35001.38501.36362,020,409
Aug 12, 20241.35001.36501.33001.35501.3341804,905
Aug 9, 20241.35001.35001.33501.34501.32422,257,587
Aug 8, 20241.31501.37001.31501.34001.31932,293,027
Aug 7, 20241.31501.32501.31001.31501.29471,386,031
Aug 6, 20241.28501.31501.28001.31001.28981,266,210
Aug 5, 20241.32001.32001.28001.28501.2652873,904
Aug 2, 20241.34501.35501.32001.33001.30952,241,389
Aug 1, 20241.30501.36001.29001.33001.30953,406,439
Jul 31, 20241.30001.32001.30001.30501.28481,286,942
Jul 30, 20241.28001.30501.28001.30001.2799705,504
Jul 29, 20241.29001.29001.27501.29001.2701362,932
Jul 26, 20241.28001.29001.27501.28001.2602676,156
Jul 25, 20241.29001.29001.25501.27001.2504586,321
Jul 24, 20241.30001.30001.28001.29001.2701773,055
Jul 23, 20241.31001.31001.28501.29001.2701967,208
Jul 22, 20241.30501.31001.29001.29001.2701670,683
Jul 19, 20241.30501.31001.29001.29001.2701371,738
Jul 18, 20241.32001.32251.29001.31001.2898778,897
Jul 17, 20241.28001.32001.28001.31001.28981,134,828
Jul 16, 20241.27501.29501.27501.28501.2652640,332
Jul 15, 20241.30001.30001.27501.28501.2652603,267
Jul 12, 20241.28001.30001.28001.28501.26521,029,951
Jul 11, 20241.28001.28501.25501.28001.26021,139,462
Jul 10, 20241.23501.27501.23501.27001.25042,336,295
Jul 9, 20241.25001.26001.23001.24001.2208771,962
Jul 8, 20241.24501.25501.23001.25501.2356975,242
Jul 5, 20241.22001.24501.21501.24001.2208593,943
Jul 4, 20241.22001.24501.21501.22501.20612,281,822
Jul 3, 20241.20001.22751.19501.21501.1962882,700
Jul 2, 20241.18501.19001.18001.18501.1667312,943
Jul 1, 20241.18501.18501.17501.18501.1667881,107
Jun 28, 20241.18001.20001.16751.18501.1667780,691
Jun 27, 20241.17501.19501.16501.19501.1765891,363
Jun 26, 20241.18501.19001.17001.18001.1618479,519
Jun 25, 20241.20001.21001.18501.18501.16671,214,156
Jun 24, 20241.19501.20501.18001.19501.1765786,717
Jun 21, 20241.20001.20501.19001.20001.18151,953,344
Jun 20, 20241.17001.19501.16501.19501.17652,821,560
Jun 19, 20241.17001.17501.14501.17001.15191,695,869
Jun 18, 20241.17001.18001.16501.17001.15191,115,153
Jun 17, 20241.17001.18001.16001.16501.1470701,968
Jun 14, 20241.19501.19501.17001.17001.1519654,221
Jun 13, 20241.17001.20501.16251.19501.1765993,323
Jun 12, 20241.17001.19251.16501.17001.1519587,064
Jun 11, 20241.20001.20501.18001.18001.1618781,255
Jun 7, 20241.20501.21501.20001.21001.1913648,851
Jun 6, 20241.20001.21501.20001.21001.1913444,846
Jun 5, 20241.20501.21001.19501.20501.1864751,346
Jun 4, 20241.19501.21001.19501.20501.1864311,459
Jun 3, 20241.20501.22001.19501.20501.1864401,236
May 31, 20241.19501.21001.19501.20501.1864583,049
May 30, 20241.18001.21001.17001.20001.18151,491,945
May 29, 20241.19001.21001.18501.19001.17161,450,676
May 28, 20241.20501.21501.19001.19001.1716299,358
May 27, 20241.19501.23001.18001.22501.20611,216,039
May 24, 20241.18001.20001.17001.18001.1618803,711
May 23, 20241.16501.20001.16501.19001.1716649,098
May 22, 20241.20501.22501.16001.16501.14701,822,751
May 21, 20241.19501.23251.18501.23001.21102,311,236
May 20, 20241.25001.25001.19501.20001.18151,048,232
May 17, 20241.24501.26001.24251.25001.23071,219,502
May 16, 20241.22001.26501.22001.25001.23071,101,720
May 15, 20241.22001.25501.22001.25001.23073,234,259
May 14, 20241.20001.24001.19001.23001.2110953,817
May 13, 20241.20001.21501.19501.20501.1864635,080
May 10, 20241.20001.21001.19501.20001.18151,579,777
May 9, 20241.22001.23001.19501.20001.1815911,277
May 8, 20241.20001.23001.20001.21501.19626,221,915
May 7, 20241.20001.24501.20001.24001.22081,768,631
May 6, 20241.20501.20501.19001.20001.1815572,369
May 3, 20241.20001.20501.19001.20001.18157,102,394
May 2, 20241.19501.21001.19501.20501.18643,113,803
May 1, 20241.18501.20001.18501.20001.1815709,567
Apr 30, 20241.19501.22501.18501.21501.1962761,069
Apr 29, 20241.18001.19501.12501.19501.17652,240,473
Apr 26, 20241.21001.21501.18501.19001.1716662,449
Apr 24, 20241.21501.23001.20501.21001.1913492,807
Apr 23, 20241.21501.24501.21501.22501.2061375,339
Apr 22, 20241.21001.24001.21001.23001.2110935,947
Apr 19, 20241.22001.22001.19501.20501.1864392,367
Apr 18, 20241.20501.21501.18501.21001.1913644,646
Apr 17, 20241.20501.21001.19751.20001.1815400,767
Apr 16, 20241.20001.21501.19501.20501.1864526,637
Apr 15, 20241.23001.23001.20501.22001.20121,500,160
Apr 12, 20241.23001.23501.22001.23001.2110542,416
Apr 11, 20241.21501.23501.20501.23001.21105,195,451
Apr 10, 20241.23001.23251.21001.22501.20611,749,735
Apr 9, 20241.25001.25001.22001.23001.21101,862,543
Apr 8, 20241.20001.25751.19001.24001.22085,084,975
Apr 5, 20241.16001.19001.15001.19001.1716589,784
Apr 4, 20241.17001.18501.15501.16501.1470311,630
Apr 3, 20241.19501.19751.17001.17501.1569598,544
Apr 2, 20241.20001.21501.20001.20501.1864361,541
Mar 28, 20241.24001.24001.20001.20001.18152,603,377
Mar 27, 20241.24501.26001.22501.24001.22081,132,899
Mar 26, 20241.23001.24501.22001.24501.22581,077,918
Mar 25, 20241.21501.26001.21501.24501.2258802,337
Mar 22, 20241.25001.26001.24501.25001.23071,259,569
Mar 21, 20241.25501.26501.23501.25001.23071,068,219
Mar 20, 20241.21501.25501.21001.25501.23561,107,188
Mar 19, 20241.20001.22001.20001.21501.1962551,864
Mar 18, 20241.22001.22001.20001.21501.1962731,691
Mar 15, 20241.21001.23001.19501.22501.20611,918,303
Mar 14, 20241.21001.22001.20001.21001.1913358,634
Mar 13, 20241.18001.22001.18001.20501.1864679,422
Mar 12, 20241.22001.24001.20001.21001.1913292,666
Mar 11, 20241.20501.22501.20501.22001.2012264,165
Mar 8, 20241.20501.23001.20001.22501.2061856,361
Mar 7, 2024 0.0300 Dividend
Mar 7, 20241.19501.21501.17501.20501.1864521,743
Mar 6, 20241.24001.24501.22001.22501.1765587,787
Mar 5, 20241.25001.25501.21501.24001.1910655,758
Mar 4, 20241.25001.26501.24751.25501.2054375,130
Mar 1, 20241.26001.27501.25501.26501.2150769,738
Feb 29, 20241.27001.27501.24251.26501.21501,847,991
Feb 28, 20241.24001.27501.23251.26501.21502,734,256
Feb 27, 20241.18001.29001.18001.25001.20066,361,057
Feb 26, 20241.12001.14501.12001.12001.0757271,992
Feb 23, 20241.13001.14001.12001.12501.0805315,064
Feb 22, 20241.10001.13001.10001.13001.0853248,877
Feb 21, 20241.11501.13501.11001.11501.0709370,661
Feb 20, 20241.11001.12501.10001.12001.0757278,676
Feb 19, 20241.11501.13001.11501.13001.0853145,645
Feb 16, 20241.14501.15501.12501.13001.0853410,149
Feb 15, 20241.13001.15501.11001.14501.0997829,342
Feb 14, 20241.11001.13001.10001.13001.0853602,139
Feb 13, 20241.12001.13001.11251.12501.0805478,139
Feb 12, 20241.10001.14001.10001.13001.0853409,525
Feb 9, 20241.13001.13001.11001.12501.08051,787,593
Feb 8, 20241.10001.12501.10001.12001.0757295,556
Feb 7, 20241.10001.11501.09501.10501.0613755,566
Feb 6, 20241.09001.10001.08001.10001.0565446,030
Feb 5, 20241.07001.09001.06501.09001.0469543,128
Feb 2, 20241.04501.08001.04501.08001.0373444,442
Feb 1, 20241.06501.06501.04501.05501.0133399,293
Jan 31, 20241.04501.06501.04501.06001.0181400,891
Jan 30, 20241.03001.05501.03001.04501.00371,098,007
Jan 29, 20241.06001.08001.02001.02000.97971,371,878
Jan 25, 20241.08001.08501.07001.08501.0421207,833
Jan 24, 20241.09501.10001.06751.08501.0421503,258
Jan 23, 20241.07001.10501.05501.09001.0469890,066
Jan 22, 20241.09501.10251.07001.07001.0277885,640