G8 Education Limited (ASX:GEM)
Australia · Delayed Price · Currency is AUD 0.8250
-0.0100 (-1.20%)
Oct 17, 2025, 4:41 PM AEST
G8 Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.20% | 3,303,685 |
| Oct 16, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | - | 6,098,651 |
| Oct 15, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -0.60% | 9,398,002 |
| Oct 14, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 2.44% | 3,887,876 |
| Oct 13, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 14,390,100 |
| Oct 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 4,523,288 |
| Oct 9, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1.19% | 3,681,621 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.89% | 4,871,824 |
| Oct 7, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.98% | 2,696,013 |
| Oct 6, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -2.89% | 3,223,846 |
| Oct 5, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.17% | 465,875 |
| Oct 3, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 3,493,094 |
| Oct 2, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 2.40% | 2,605,866 |
| Oct 1, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 2,096,163 |
| Sep 30, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.05% | 3,835,793 |
| Sep 29, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.61% | 3,052,212 |
| Sep 26, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 1,954,777 |
| Sep 25, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 2,254,102 |
| Sep 24, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 3,467,452 |
| Sep 23, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -1.19% | 3,266,549 |
| Sep 22, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.75% | 3,607,849 |
| Sep 19, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.79% | 15,643,535 |
| Sep 18, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 3,846,945 |
| Sep 17, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.60% | 4,568,409 |
| Sep 16, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.73% | 4,020,360 |
| Sep 15, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 1.26% | 2,175,323 |
| Sep 12, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 3,869,884 |
| Sep 11, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.77 | -2.48% | 10,418,898 |
| Sep 10, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.78 | 1.26% | 1,992,688 |
| Sep 9, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.77 | -1.24% | 4,871,513 |
| Sep 8, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.78 | -1.23% | 4,197,706 |
| Sep 5, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.79 | -0.61% | 4,004,325 |
| Sep 4, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.80 | - | 3,059,350 |
| Sep 3, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.80 | -2.38% | 4,336,927 |
| Sep 2, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.82 | 0.60% | 4,455,640 |
| Sep 1, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.81 | -1.76% | 3,367,981 |
| Aug 29, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.83 | -0.58% | 3,238,839 |
| Aug 28, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.83 | 1.79% | 4,919,850 |
| Aug 27, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.82 | -2.89% | 5,864,820 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.84 | 0.87 | 0.84 | -5.46% | 14,926,803 |
| Aug 25, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.89 | 2.23% | 7,359,293 |
| Aug 22, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.87 | -3.24% | 3,378,668 |
| Aug 21, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.90 | 0.54% | 1,378,482 |
| Aug 20, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.90 | - | 3,617,678 |
| Aug 19, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.90 | 0.55% | 2,410,476 |
| Aug 18, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.89 | -2.14% | 2,527,858 |
| Aug 15, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.91 | 1.63% | 2,191,130 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.90 | -1.60% | 1,422,697 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.91 | 0.54% | 2,675,323 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.91 | -1.06% | 1,463,320 |