G8 Education Limited (GEM) - Historical data, historical prices

0.68500000 AUD

0.0014

0.20%

Last update Dec 16, 3:16 PM AEDT

Main market

Day range

0.68500000

0.68000001

0.69499999

Previous close

0.68360001

Open

0.69000000

Access this stock data via API

G8 Education Limited

0.69

0.00

0.20%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	0.69000000	0.69499999	0.69000000	0.69250000	0.36%	0
Dec 15, 2025	0.69000000	0.69000000	0.68000001	0.68360001	-0.93%	597364
Dec 12, 2025	0.69250000	0.69499999	0.68500000	0.69000000	-0.36%	595128
Dec 11, 2025	0.69749999	0.69999999	0.69000000	0.69000000	-1.08%	1234519
Dec 10, 2025	0.70999998	0.70999998	0.69000000	0.69250000	-2.46%	452875
Dec 09, 2025	0.70999998	0.71249998	0.70249999	0.70499998	-0.70%	188343
Dec 08, 2025	0.70999998	0.71499997	0.70499998	0.71249998	0.35%	558866
Dec 05, 2025	0.70999998	0.71499997	0.70499998	0.70499998	-0.70%	263894
Dec 04, 2025	0.71749997	0.71749997	0.70499998	0.70999998	-1.05%	311196
Dec 03, 2025	0.70999998	0.72000003	0.70999998	0.71749997	1.06%	430285
Dec 02, 2025	0.70999998	0.71249998	0.70499998	0.70999998	0	412539
Dec 01, 2025	0.72250003	0.72250003	0.70999998	0.71249998	-1.38%	516000
Nov 28, 2025	0.72000003	0.73000002	0.71749997	0.72250003	0.35%	410207
Nov 27, 2025	0.71499997	0.73000002	0.71249998	0.72000003	0.70%	689257
Nov 26, 2025	0.69499999	0.71249998	0.69499999	0.70749998	1.80%	1040144
Nov 25, 2025	0.69000000	0.69499999	0.68500000	0.68500000	-0.72%	541084
Nov 24, 2025	0.69000000	0.69499999	0.68000001	0.68500000	-0.72%	4453356
Nov 21, 2025	0.69499999	0.70499998	0.68500000	0.68500000	-1.44%	1063881
Nov 20, 2025	0.70499998	0.70999998	0.69999999	0.70999998	0.71%	447618
Nov 19, 2025	0.69999999	0.70499998	0.69250000	0.69999999	0	537893
Nov 18, 2025	0.71499997	0.72500002	0.69999999	0.69999999	-2.10%	455829
Nov 17, 2025	0.71249998	0.73000002	0.70499998	0.72250003	1.40%	1147764

Access /time_series data via our API — starting from the Basic plan.