G8 Education Limited GEM
ASX · Australia · Consumer Services
AUD 0.0940-0.00 (-3.09%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.09 | -3.09% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 2.49M |
| 2026-09-30 | AUD 0.10 | +2.11% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 1.35M |
| 2026-09-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.99M |
| 2026-09-28 | AUD 0.09 | +4.40% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 4.10M |
| 2026-09-25 | AUD 0.09 | -5.21% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 5.92M |
| 2026-09-24 | AUD 0.10 | -4.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 3.91M |
| 2026-09-23 | AUD 0.10 | +2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.63M |
| 2026-09-22 | AUD 0.10 | +1.03% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.43M |
| 2026-09-21 | AUD 0.10 | +2.11% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 21.54M |
| 2026-09-18 | AUD 0.09 | -17.39% | AUD 0.11 | AUD 0.12 | AUD 0.09 | 77.89M |
| 2026-09-17 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 2.91M |
| 2026-09-16 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 2.86M |
| 2026-09-15 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 8.90M |
| 2026-09-14 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.58M |
| 2026-09-11 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 3.65M |
| 2026-09-10 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 5.61M |
| 2026-09-09 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 9.46M |
| 2026-09-08 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 4.15M |
| 2026-09-07 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 2.51M |
| 2026-09-04 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.03M |
| 2026-09-03 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.05M |
| 2026-09-02 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.36M |
| 2026-09-01 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.97M |
| 2026-08-31 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.36M |
| 2026-08-28 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.31M |
| 2026-08-27 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.49M |
| 2026-08-26 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.48M |
| 2026-08-25 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.16 | AUD 0.13 | 9.62M |
| 2026-08-24 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.17M |
| 2026-08-21 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.12M |
| 2026-08-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.30M |
| 2026-08-19 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.26M |
| 2026-08-18 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.74M |
| 2026-08-17 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 857.45K |
| 2026-08-14 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.34M |
| 2026-08-13 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.16 | AUD 0.13 | 4.99M |
| 2026-08-12 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.61M |
| 2026-08-11 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.34M |
| 2026-08-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.16M |
| 2026-08-07 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.98M |
| 2026-08-06 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.90M |
| 2026-08-05 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 3.45M |
| 2026-08-04 | AUD 0.17 | +9.68% | AUD 0.15 | AUD 0.17 | AUD 0.15 | 4.48M |
| 2026-08-03 | AUD 0.16 | +3.33% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 1.95M |
| 2026-07-31 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.87M |
| 2026-07-30 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.30M |
| 2026-07-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 889.42K |
| 2026-07-28 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.30M |
| 2026-07-27 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.35M |
| 2026-07-24 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.97M |
| 2026-07-23 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 552.61K |
| 2026-07-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.01M |
| 2026-07-21 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.80M |
| 2026-07-20 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.15M |
| 2026-07-17 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.23M |
| 2026-07-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.23M |
| 2026-07-15 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.87M |
| 2026-07-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.74M |
| 2026-07-13 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 5.21M |
| 2026-07-10 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 296.58K |
| 2026-07-09 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 2.07M |
| 2026-07-08 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 2.70M |
| 2026-07-07 | AUD 0.16 | +6.90% | AUD 0.14 | AUD 0.17 | AUD 0.14 | 10.81M |
| 2026-07-06 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 2.32M |
| 2026-07-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.92M |
| 2026-07-02 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.83M |
| 2026-07-01 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 4.24M |
| 2026-06-30 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.43M |
| 2026-06-29 | AUD 0.14 | +16.00% | AUD 0.13 | AUD 0.15 | AUD 0.12 | 12.09M |
| 2026-06-26 | AUD 0.13 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 8.74M |
| 2026-06-25 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 5.20M |
| 2026-06-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 8.59M |
| 2026-06-23 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 8.76M |
| 2026-06-22 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.76M |
| 2026-06-19 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 9.23M |
| 2026-06-18 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.82M |
| 2026-06-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 7.38M |
| 2026-06-16 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.37M |
| 2026-06-15 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 3.84M |
| 2026-06-12 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 2.21M |
| 2026-06-11 | AUD 0.16 | +10.34% | AUD 0.14 | AUD 0.17 | AUD 0.14 | 11.22M |
| 2026-06-10 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.11M |
| 2026-06-09 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.89M |
| 2026-06-05 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.71M |
| 2026-06-04 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.05M |
| 2026-06-03 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.10M |
| 2026-06-02 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 9.35M |
| 2026-06-01 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 2.25M |
| 2026-05-29 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 4.48M |
| 2026-05-28 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.40M |