Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-30 09:22:28 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GEM) G8 EDUCATION LIMITED Daily Prices Page 20...

     Prev Section TOC    Company Info for GEM    Limits Next Section


Company Details for (GEM) G8 EDUCATION LIMITED

Listing Code GEM
Listing Name G8 EDUCATION LIMITED
GICS Sector Consumer Services
ISIN Name GEMSTAR DIAMONDS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GEM7


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for GEM .. Monday 29th April 2024

GEM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.41 6 0.5
MAX ### 43,642,649 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GEM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (GEM) G8 EDUCATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri 1.385 1.385 ### 1.375 96,528 66,845 ### ### 0.1
2012-Oct-18 Thu ### ### ### 1.385 163,257 0 ### ### 0.1
2012-Oct-17 Wed ### ### ### ### 153,180 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 148,472 0 ### ### 0.0
2012-Oct-15 Mon 1.375 ### ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### 1.375 71.1 71.1 0.1
2012-Oct-11 Thu ### 1.4 1.355 ### 2,217,574 ### 17.9 17.9 0.0
2012-Oct-10 Wed ### 1.4 ### ### ### ### 0.0
2012-Oct-09 Tue 1.375 ### ### 1.385 72.6 72.6 0.1
2012-Oct-08 Mon ### ### ### 1.375 ### ### 0.1
2012-Oct-05 Fri ### ### ### ### 677,080 0 ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 420,041 0 81.6 81.6 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 98,950 0 70.3 70.3 0.0
2012-Oct-01 Mon ### ### ### ### 99,929 0 ### ### 0.0
2012-Sep-28 Fri 1.29 ### 1.28 ### 76.2 76.2 0.0
2012-Sep-27 Thu ### ### 1.275 1.275 ### ### ###
2012-Sep-26 Wed ### ### 1.25 ### ### ### 0.0
2012-Sep-25 Tue 1.29 1.29 1.29 1.29 0 0.1
2012-Sep-24 Mon 1.29 1.29 1.29 1.29 0 0.1
2012-Sep-21 Fri 1.27 1.29 1.255 1.29 114,687 ### 80.9 80.9 0.1
2012-Sep-20 Thu 1.255 ### 1.245 1.255 72.0 72.0 ###
2012-Sep-19 Wed 1.23 1.25 1.225 1.25 539,020 ### 80.0 80.0 ###
2012-Sep-18 Tue 1.25 1.25 1.225 1.225 ### ### 0.1
2012-Sep-17 Mon ### 1.25 1.23 1.25 ### ### ###
2012-Sep-14 Fri 1.25 1.25 1.23 1.23 14.4 14.4 0.1
2012-Sep-13 Thu 1.24 1.24 1.22 ### ### ### 0.0
2012-Sep-12 Wed 1.25 1.25 ### 1.24 18.7 18.7 0.1
2012-Sep-11 Tue 1.2 1.25 1.2 ### 211,543 259,140 ### ### 0.0
2012-Sep-10 Mon 1.2 ### ### ### 18.2 18.2 0.0
2012-Sep-07 Fri 1.2 1.2 ### ### 18.1 18.1 0.0
2012-Sep-06 Thu ### 1.2 ### 1.2 78,622 47,173 85.2 85.2 0.1
2012-Sep-05 Wed 1.185 ### 1.175 ### 27,981 ### 82.8 82.8 0.0
2012-Sep-04 Tue ### ### 1.185 1.185 34.1 34.1 0.1
2012-Sep-03 Mon 1.2 1.22 ### ### 238,444 145,450 ### ### 0.0
2012-Aug-31 Fri ### ### 1.155 ### 336,543 194,353 72.2 72.2 0.0
2012-Aug-30 Thu 1.2 1.2 ### ### ### ### 0.0
2012-Aug-29 Wed ### 1.23 1.185 1.2 942,885 ### ### ### 0.1
2012-Aug-28 Tue ### ### ### ### ### ### 0.0
2012-Aug-27 Mon ### ### ### ### 391,240 0 ### ### 0.0
2012-Aug-24 Fri ### ### ### ### 205,688 0 ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 66.9 66.9 0.0
2012-Aug-22 Wed 1.085 1.085 ### ### 21.8 21.8 0.0
2012-Aug-21 Tue 1.085 1.085 ### 1.085 25,576 13,874 ### ### 0.1
2012-Aug-20 Mon ### ### ### 1.085 346,782 0 ### ### 0.1
2012-Aug-17 Fri ### ### ### ### 1,266,541 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 74.0 74.0 0.0
2012-Aug-15 Wed 1 ### 1 1 37,048 18,524 ### ### ###
2012-Aug-14 Tue ### ### 1 1 124,943 62,471 15.6 15.6 ###
2012-Aug-13 Mon ### ### ### 1 909,947 0 86.4 86.4 ###
2012-Aug-10 Fri 0.975 ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 11,446 0 80.3 80.3 0.0
2012-Aug-08 Wed ### ### ### ### 19.0 19.0 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 375,842 0 76.3 76.3 0.0
2012-Aug-03 Fri ### ### ### ### 90.1 90.1 0.0
2012-Aug-02 Thu 0.955 ### 0.955 ### 75.7 75.7 0.0
2012-Aug-01 Wed 0.955 ### ### ### 139,448 0 ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 62,456 0 10.8 10.8 0.0
2012-Jul-27 Fri ### ### ### ### ### ### 0.0
2012-Jul-26 Thu ### ### ### ### 12,852 0 79.4 79.4 0.0
2012-Jul-25 Wed ### ### ### ### 43 0 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### 118,727 0 29.4 29.4 0.0
2012-Jul-20 Fri 0.945 ### 0.945 ### ### ### 0.0
2012-Jul-19 Thu ### 0.955 ### 0.955 ### ### 0.1
2012-Jul-18 Wed ### ### ### ### 92.5 92.5 0.0
2012-Jul-17 Tue ### ### ### ### 1,180,847 0 78.1 78.1 0.0
2012-Jul-13 Fri 0.955 ### ### ### 21.5 21.5 0.0
2012-Jul-12 Thu ### ### ### ### 134,283 0 ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 76,685 0 89.9 89.9 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 73,058 0 78.4 78.4 0.0
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 3,345 0 60.5 60.5 0.0
2012-Jul-03 Tue ### ### 0.945 ### 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 82.7 82.7 0.0
2012-Jun-29 Fri ### ### ### ### 295,327 0 ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 6,428 0 ### ### 0.0
2012-Jun-27 Wed ### ### ### ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### 0 0.0
2012-Jun-25 Mon ### ### ### ### 22,679 0 80.8 80.8 0.0
2012-Jun-22 Fri ### ### ### ### 1,385,881 0 88.7 88.7 0.0
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 503,525 0 8.9 8.9 0.0
2012-Jun-19 Tue ### ### ### ### ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 14,524 0 73.5 73.5 0.0
2012-Jun-15 Fri ### ### ### ### 24,886 0 18.3 18.3 0.0
2012-Jun-14 Thu ### ### ### ### 89.2 89.2 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 91.8 91.8 0.0
2012-Jun-08 Fri ### ### ### ### 51,225 0 83.0 83.0 0.0
2012-Jun-07 Thu ### ### ### ### 873,283 0 81.7 81.7 0.0
2012-Jun-06 Wed ### ### ### ### 83.3 83.3 0.0
2012-Jun-05 Tue 0.925 ### ### ### 83,522 0 70.1 70.1 0.0
2012-Jun-04 Mon 0.875 0.925 0.875 0.925 50,655 45,589 ### ### ###
2012-Jun-01 Fri ### ### ### ### 28,027 0 ### ### 0.0
2012-May-31 Thu ### ### ### ### 92.3 92.3 0.0
2012-May-30 Wed ### ### ### ### 10,789 0 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 78.1 78.1 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 11,842 0 86.4 86.4 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2012-May-22 Tue ### 0.88 ### 0.88 77.3 77.3 0.1
2012-May-21 Mon 0.86 0.86 ### 0.86 142,184 ### ### ### ###
2012-May-18 Fri 0.87 0.87 0.85 0.87 42,271 36,353 81.0 81.0 0.1
2012-May-17 Thu 0.875 0.875 ### ### 151,644 66,344 21.4 21.4 0.0
2012-May-16 Wed ### ### 0.875 0.875 28.4 28.4 0.1
2012-May-15 Tue 0.88 0.88 0.875 0.875 100,986 ### ### ### 0.1
2012-May-14 Mon ### ### 0.88 0.88 20.8 20.8 0.1
2012-May-11 Fri ### ### 0.87 0.88 ### ### 0.1
2012-May-10 Thu 0.925 0.925 ### ### 21.2 21.2 0.0
2012-May-09 Wed ### ### ### ### 73,059 0 ### ### 0.0
2012-May-08 Tue ### ### ### ### ### ### 0.0
2012-May-07 Mon ### ### ### ### ### ### 0.0
2012-May-04 Fri 0.975 0.975 0.975 0.975 1,521,944 ### 78.3 78.3 ###
2012-May-03 Thu ### 0.975 ### 0.975 132,286 64,489 ### ### ###
2012-May-02 Wed ### ### ### ### 0 0.0
2012-May-01 Tue ### ### ### ### 3,572 0 68.1 68.1 0.0
2012-Apr-30 Mon ### ### ### 0.955 177,326 0 ### ### 0.1
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### 0.955 ### ### ### ### 0.0
2012-Apr-24 Tue ### ### ### ### 17,055 0 ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 275,955 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 0 0.0
2012-Apr-19 Thu ### ### ### ### 0 0.0
2012-Apr-18 Wed ### ### ### ### 58,475 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### ### ### 1,384,150 0 10.6 10.6 0.0
2012-Apr-13 Fri ### ### 0.925 ### 152,241 ### 77.7 77.7 0.0
2012-Apr-12 Thu ### ### ### ### 192,471 0 77.5 77.5 0.0
2012-Apr-11 Wed 0.86 0.925 0.86 0.925 97.5 97.5 ###
2012-Apr-10 Tue 0.86 0.86 0.86 0.86 0 ###
2012-Apr-05 Thu 0.875 0.875 0.86 0.86 1,083,021 939,520 16.8 16.8 ###
2012-Apr-04 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2012-Apr-03 Tue 0.87 ### 0.87 ### 48,852 21,250 ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 1,083,175 0 20.3 20.3 0.0
2012-Mar-30 Fri ### ### 0.89 ### ### ### 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed 0.88 0.89 0.88 0.89 101,325 89,672 74.9 74.9 ###
2012-Mar-27 Tue 0.86 0.88 0.86 0.88 86.7 86.7 0.1
2012-Mar-26 Mon 0.885 0.885 0.845 0.86 11.3 11.3 ###
2012-Mar-23 Fri 0.82 0.885 0.82 ### 15,082 12,857 94.9 94.9 0.0
2012-Mar-22 Thu 0.84 0.88 0.83 0.88 790,828 676,157 ### ### 0.1
2012-Mar-21 Wed 0.86 0.86 0.85 0.85 19.7 19.7 ###
2012-Mar-20 Tue 0.88 0.88 0.87 0.87 24.6 24.6 0.1
2012-Mar-19 Mon 0.85 0.885 0.85 0.885 28,674 24,874 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-30 09:22:28 thru 2024-04-30 09:22:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000