Canada markets closed

G8 Education Limited (GEM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.2150-0.0250 (-2.02%)
At close: 04:10PM AEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.20001.23001.20001.21501.21506,221,915
May 07, 20241.20001.24501.20001.24001.24001,768,631
May 06, 20241.20501.20501.19001.20001.2000572,369
May 03, 20241.20001.20501.19001.20001.20007,102,394
May 02, 20241.19501.21001.19501.20501.20503,113,803
May 01, 20241.18501.20001.18501.20001.2000709,567
Apr 30, 20241.19501.22501.18501.21501.2150761,069
Apr 29, 20241.18001.19501.12501.19501.19502,240,473
Apr 26, 20241.21001.21501.18501.19001.1900662,449
Apr 24, 20241.21501.23001.20501.21001.2100492,807
Apr 23, 20241.21501.24501.21501.22501.2250375,339
Apr 22, 20241.21001.24001.21001.23001.2300935,947
Apr 19, 20241.22001.22001.19501.20501.2050392,367
Apr 18, 20241.20501.21501.18501.21001.2100644,646
Apr 17, 20241.20501.21001.19751.20001.2000400,767
Apr 16, 20241.20001.21501.19501.20501.2050526,637
Apr 15, 20241.23001.23001.20501.22001.22001,500,160
Apr 12, 20241.23001.23501.22001.23001.2300542,416
Apr 11, 20241.21501.23501.20501.23001.23005,195,451
Apr 10, 20241.23001.23251.21001.22501.22501,749,735
Apr 09, 20241.25001.25001.22001.23001.23001,862,543
Apr 08, 20241.20001.25751.19001.24001.24005,084,975
Apr 05, 20241.16001.19001.15001.19001.1900589,784
Apr 04, 20241.17001.18501.15501.16501.1650311,630
Apr 03, 20241.19501.19751.17001.17501.1750598,544
Apr 02, 20241.20001.21501.20001.20501.2050361,541
Mar 28, 20241.24001.24001.20001.20001.20002,603,377
Mar 27, 20241.24501.26001.22501.24001.24001,132,899
Mar 26, 20241.23001.24501.22001.24501.24501,077,918
Mar 25, 20241.21501.26001.21501.24501.2450802,337
Mar 22, 20241.25001.26001.24501.25001.25001,259,569
Mar 21, 20241.25501.26501.23501.25001.25001,068,219
Mar 20, 20241.21501.25501.21001.25501.25501,107,188
Mar 19, 20241.20001.22001.20001.21501.2150551,864
Mar 18, 20241.22001.22001.20001.21501.2150731,691
Mar 15, 20241.21001.23001.19501.22501.22501,918,303
Mar 14, 20241.21001.22001.20001.21001.2100358,634
Mar 13, 20241.18001.22001.18001.20501.2050679,422
Mar 12, 20241.22001.24001.20001.21001.2100292,666
Mar 11, 20241.20501.22501.20501.22001.2200264,165
Mar 08, 20241.20501.23001.20001.22501.2250856,361
Mar 07, 20241.19501.21501.17501.20501.2050521,743
Mar 07, 20240.03 Dividend
Mar 06, 20241.24001.24501.22001.22501.1950587,787
Mar 05, 20241.25001.25501.21501.24001.2096655,758
Mar 04, 20241.25001.26501.24751.25501.2243375,130
Mar 01, 20241.26001.27501.25501.26501.2340769,738
Feb 29, 20241.27001.27501.24251.26501.23401,847,991
Feb 28, 20241.24001.27501.23251.26501.23402,734,256
Feb 27, 20241.18001.29001.18001.25001.21946,361,057
Feb 26, 20241.12001.14501.12001.12001.0926271,992
Feb 23, 20241.13001.14001.12001.12501.0974315,064
Feb 22, 20241.10001.13001.10001.13001.1023248,877
Feb 21, 20241.11501.13501.11001.11501.0877370,661
Feb 20, 20241.11001.12501.10001.12001.0926278,676
Feb 19, 20241.11501.13001.11501.13001.1023145,645
Feb 16, 20241.14501.15501.12501.13001.1023410,149
Feb 15, 20241.13001.15501.11001.14501.1170829,342
Feb 14, 20241.11001.13001.10001.13001.1023602,139
Feb 13, 20241.12001.13001.11251.12501.0974478,139
Feb 12, 20241.10001.14001.10001.13001.1023409,525
Feb 09, 20241.13001.13001.11001.12501.09741,787,593
Feb 08, 20241.10001.12501.10001.12001.0926295,556
Feb 07, 20241.10001.11501.09501.10501.0779755,566
Feb 06, 20241.09001.10001.08001.10001.0731446,030
Feb 05, 20241.07001.09001.06501.09001.0633543,128
Feb 02, 20241.04501.08001.04501.08001.0536444,442
Feb 01, 20241.06501.06501.04501.05501.0292399,293
Jan 31, 20241.04501.06501.04501.06001.0340400,891
Jan 30, 20241.03001.05501.03001.04501.01941,098,007
Jan 29, 20241.06001.08001.02001.02000.99501,371,878
Jan 25, 20241.08001.08501.07001.08501.0584207,833
Jan 24, 20241.09501.10001.06751.08501.0584503,258
Jan 23, 20241.07001.10501.05501.09001.0633890,066
Jan 22, 20241.09501.10251.07001.07001.0438885,640
Jan 19, 20241.12501.12501.09001.09501.0682405,231
Jan 18, 20241.14001.14001.10251.11001.0828345,948
Jan 17, 20241.13001.15501.12501.13501.1072913,318
Jan 16, 20241.15001.16001.12501.13501.1072367,562
Jan 15, 20241.12501.15501.12501.15501.1267101,808
Jan 12, 20241.15001.15001.13001.15001.1218294,808
Jan 11, 20241.12001.16501.12001.16001.1316614,165
Jan 10, 20241.13001.16001.12001.16001.1316809,230
Jan 09, 20241.12001.16501.12001.14001.1121424,153
Jan 08, 20241.14001.17001.13501.15001.1218717,544
Jan 05, 20241.13501.15001.12501.14501.11701,100,883
Jan 04, 20241.15001.15501.12501.14001.1121736,640
Jan 03, 20241.15001.17501.15001.15501.1267572,288
Jan 02, 20241.16501.17501.15501.17501.1462466,429
Dec 29, 20231.15001.18751.15001.18001.1511873,550
Dec 28, 20231.16001.18251.15501.17501.14621,285,548
Dec 27, 20231.14001.16001.12501.16001.13161,038,418
Dec 22, 20231.10001.15001.10001.14501.1170662,861
Dec 21, 20231.13501.15751.12001.15001.12181,226,070
Dec 20, 20231.10501.14501.10001.13501.10721,929,127
Dec 19, 20231.02501.14501.02501.13001.10233,210,355
Dec 18, 20230.98000.99500.96750.99500.9706468,252
Dec 15, 20230.96000.98000.96000.98000.9560737,441
Dec 14, 20230.98000.98500.97000.97500.9511813,832
Dec 13, 20230.96000.98000.96000.98000.9560586,348
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...