Kip Mcgrath Education Centres Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.450	0.450	0.450	0.450	0.404	2
2024-08-30	0.470	0.470	0.470	0.470	0.422	0
2024-08-29	0.450	0.470	0.450	0.470	0.422	8,132
2024-08-28	0.440	0.440	0.440	0.440	0.395	9,830
2024-08-27	0.440	0.440	0.435	0.440	0.395	1,685
2024-08-26	0.420	0.450	0.420	0.440	0.395	42,603
2024-08-23	0.420	0.420	0.410	0.420	0.377	8,333
2024-08-22	0.410	0.410	0.410	0.410	0.368	8,891
2024-08-21	0.380	0.440	0.375	0.405	0.364	270,543
2024-08-20	0.335	0.335	0.335	0.335	0.301	0
2024-08-19	0.330	0.340	0.330	0.335	0.301	7,689
2024-08-16	0.325	0.325	0.320	0.320	0.287	5,072
2024-08-15	0.325	0.325	0.325	0.325	0.292	3,300
2024-08-14	0.325	0.325	0.325	0.325	0.292	14,266
2024-08-13	0.315	0.320	0.315	0.320	0.287	42,958
2024-08-12	0.330	0.330	0.320	0.320	0.287	103,978
2024-08-09	0.330	0.335	0.330	0.335	0.301	5,275
2024-08-08	0.320	0.320	0.320	0.320	0.287	500
2024-08-07	0.320	0.320	0.320	0.320	0.287	14,500
2024-08-06	0.315	0.315	0.310	0.315	0.283	27,071
2024-08-05	0.330	0.330	0.330	0.330	0.296	692
2024-08-02	0.330	0.330	0.330	0.330	0.296	90,455
2024-08-01	0.345	0.345	0.330	0.330	0.296	30,829
2024-07-31	0.330	0.345	0.330	0.345	0.310	8,456
2024-07-30	0.330	0.330	0.330	0.330	0.296	9
2024-07-29	0.335	0.335	0.325	0.330	0.296	11,829
2024-07-26	0.340	0.360	0.340	0.340	0.305	53,011
2024-07-25	0.345	0.345	0.340	0.340	0.305	19,909
2024-07-24	0.330	0.345	0.330	0.345	0.310	26,374
2024-07-23	0.330	0.330	0.320	0.325	0.292	6,811
2024-07-22	0.330	0.340	0.330	0.335	0.301	2,890
2024-07-19	0.340	0.340	0.340	0.340	0.305	0
2024-07-18	0.340	0.340	0.340	0.340	0.305	1,855
2024-07-17	0.330	0.338	0.305	0.330	0.296	19,366
2024-07-16	0.310	0.330	0.310	0.320	0.287	16,366
2024-07-15	0.310	0.310	0.305	0.305	0.274	11,726
2024-07-12	0.310	0.310	0.310	0.310	0.278	0
2024-07-11	0.315	0.320	0.305	0.310	0.278	21,249
2024-07-10	0.310	0.320	0.310	0.320	0.287	22,367
2024-07-09	0.315	0.315	0.315	0.315	0.283	0
2024-07-08	0.310	0.315	0.310	0.315	0.283	10,000
2024-07-05	0.300	0.310	0.300	0.305	0.274	14,287
2024-07-04	0.305	0.310	0.305	0.310	0.278	17,810
2024-07-03	0.300	0.300	0.300	0.300	0.269	0
2024-07-02	0.300	0.310	0.300	0.300	0.269	55,066
2024-07-01	0.305	0.305	0.305	0.305	0.274	0
2024-06-28	0.300	0.305	0.300	0.305	0.274	19,127
2024-06-27	0.305	0.305	0.300	0.300	0.269	72,633
2024-06-26	0.300	0.310	0.295	0.305	0.274	107,820
2024-06-25	0.310	0.330	0.310	0.330	0.296	68,072
2024-06-24	0.310	0.320	0.310	0.310	0.278	21,630
2024-06-21	0.305	0.310	0.305	0.310	0.278	8,641
2024-06-20	0.305	0.305	0.305	0.305	0.274	14,543
2024-06-19	0.310	0.310	0.310	0.310	0.278	4,300
2024-06-18	0.310	0.310	0.310	0.310	0.278	48,763
2024-06-17	0.310	0.310	0.310	0.310	0.278	76,682
2024-06-14	0.320	0.320	0.310	0.310	0.278	27,232
2024-06-13	0.315	0.315	0.315	0.315	0.283	6,849
2024-06-12	0.315	0.315	0.315	0.315	0.283	2,317
2024-06-11	0.315	0.315	0.315	0.315	0.283	15,051

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0500 AUD
2026-03-11	0.0100 AUD
2025-09-10	0.0050 AUD
2025-03-12	0.0050 AUD
2023-09-06	0.0150 AUD
2023-03-08	0.0100 AUD
2022-09-07	0.0100 AUD
2022-03-09	0.0100 AUD
2021-09-08	0.0100 AUD
2021-03-09	0.0100 AUD
2020-09-02	0.0200 AUD
2020-03-11	0.0150 AUD
2019-09-02	0.0250 AUD
2019-03-06	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.