tiprankstipranks
G8 Education Limited (AU:GEM)
ASX:GEM
Australian Market
GEM
G8 Education Limited
RESEARCH TOOLSreports
Want to see AU:GEM full AI Analyst Report?

G8 Education Limited (GEM) Historical Prices

43 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 24, 2026
0.25
0.25
0.24
0.24
0.24
-2.04%
2,443,570
0.36
Apr 23, 2026
0.25
0.26
0.25
0.25
0.25
-2.00%
1,785,593
0.26
Apr 22, 2026
0.25
0.25
0.24
0.25
0.25
+2.04%
4,038,999
0.60
Apr 21, 2026
0.25
0.26
0.24
0.25
0.25
-2.00%
4,120,709
0.61
Apr 20, 2026
0.25
0.26
0.25
0.25
0.25
-1.96%
1,154,605
0.17
Apr 17, 2026
0.27
0.27
0.25
0.26
0.26
-1.92%
2,552,188
0.38
Apr 16, 2026
0.25
0.26
0.24
0.26
0.26
+8.33%
4,054,230
0.60
Apr 15, 2026
0.25
0.25
0.24
0.24
0.24
-2.04%
2,759,021
0.41
Apr 14, 2026
0.24
0.26
0.24
0.25
0.25
+4.26%
4,223,231
0.63
Apr 13, 2026
0.24
0.25
0.23
0.24
0.24
-4.08%
6,208,540
0.94
Apr 10, 2026
0.24
0.25
0.23
0.25
0.25
+2.08%
7,908,776
1.22
Apr 09, 2026
0.25
0.25
0.24
0.24
0.24
-4.00%
2,328,042
0.36
Apr 08, 2026
0.24
0.25
0.23
0.25
0.25
+8.70%
5,400,916
0.84
Apr 07, 2026
0.24
0.24
0.23
0.23
0.23
0.00%
3,824,479
0.60
Apr 06, 2026
0.23
0.25
0.23
0.23
0.23
0.00%
0
0.00
Apr 03, 2026
0.23
0.25
0.23
0.23
0.23
0.00%
0
0.00
Apr 02, 2026
0.24
0.25
0.23
0.23
0.23
-4.17%
4,619,902
0.72
Apr 01, 2026
0.25
0.25
0.24
0.24
0.24
0.00%
1,795,248
0.28
Mar 31, 2026
0.24
0.25
0.24
0.24
0.24
-2.04%
3,688,966
0.58
Mar 30, 2026
0.23
0.25
0.23
0.25
0.25
+4.26%
5,706,740
0.91
Mar 27, 2026
0.24
0.24
0.23
0.24
0.24
0.00%
5,803,537
0.94
Mar 26, 2026
0.26
0.26
0.23
0.24
0.24
-7.84%
5,987,418
0.98
Mar 25, 2026
0.23
0.27
0.23
0.26
0.26
+8.51%
6,392,554
1.06
Mar 24, 2026
0.24
0.25
0.23
0.24
0.24
0.00%
3,182,768
0.53
Mar 23, 2026
0.22
0.25
0.22
0.24
0.24
+6.82%
5,513,983
0.93
Mar 20, 2026
0.24
0.24
0.22
0.22
0.22
-10.20%
13,700,690
2.40
Mar 19, 2026
0.25
0.25
0.24
0.25
0.25
-3.92%
6,873,730
1.22
Mar 18, 2026
0.25
0.26
0.25
0.26
0.26
+2.00%
5,793,863
1.04
Mar 17, 2026
0.26
0.26
0.25
0.25
0.25
-1.96%
3,441,967
0.62
Mar 16, 2026
0.25
0.26
0.25
0.26
0.26
0.00%
3,350,770
0.60
Mar 13, 2026
0.26
0.26
0.25
0.26
0.26
0.00%
5,229,091
0.94
Mar 12, 2026
0.27
0.28
0.26
0.26
0.26
-7.27%
7,855,241
1.43
Mar 11, 2026
0.28
0.29
0.28
0.28
0.28
-1.79%
4,234,212
0.78
Mar 10, 2026
0.29
0.29
0.28
0.28
0.28
0.00%
6,576,628
1.21
Mar 09, 2026
0.30
0.30
0.28
0.28
0.28
-8.20%
5,646,180
1.05
Mar 06, 2026
0.29
0.31
0.27
0.31
0.31
+5.17%
20,723,721
4.08
Mar 05, 2026
0.30
0.30
0.29
0.29
0.29
0.00%
13,323,770
2.72
Mar 04, 2026
0.31
0.31
0.29
0.29
0.29
-7.94%
10,178,080
2.14
Mar 03, 2026
0.34
0.34
0.32
0.32
0.32
-4.55%
6,953,060
1.49
Mar 02, 2026
0.34
0.34
0.32
0.33
0.33
-1.49%
10,259,600
2.26
Feb 27, 2026
0.34
0.36
0.34
0.34
0.34
-1.47%
13,246,300
3.03
Feb 26, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
10,181,320
2.39
Feb 25, 2026
0.36
0.36
0.34
0.35
0.35
-5.48%
12,739,290
3.11
Feb 24, 2026
0.37
0.39
0.36
0.37
0.37
-3.95%
12,165,800
3.09
Feb 23, 2026
0.45
0.45
0.38
0.38
0.38
-17.39%
19,862,109
5.41
Feb 20, 2026
0.46
0.46
0.45
0.46
0.46
0.00%
5,897,230
1.63
Feb 19, 2026
0.47
0.50
0.46
0.46
0.46
-3.16%
7,760,776
1.90
Feb 18, 2026
0.49
0.51
0.47
0.48
0.48
-1.04%
7,863,662
1.95
Feb 17, 2026
0.48
0.50
0.47
0.48
0.48
0.00%
7,173,075
1.82
Feb 16, 2026
0.46
0.48
0.46
0.48
0.48
+4.35%
2,390,882
0.61
Rows:
50