Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.315	0.315	0.315	0.315	0.283	5,174
2024-06-06	0.315	0.315	0.315	0.315	0.283	5,907
2024-06-05	0.330	0.340	0.315	0.315	0.283	52,473
2024-06-04	0.315	0.315	0.315	0.315	0.283	4,054
2024-06-03	0.315	0.320	0.315	0.320	0.287	63,000
2024-05-31	0.315	0.315	0.315	0.315	0.283	9,016
2024-05-30	0.325	0.325	0.325	0.325	0.292	0
2024-05-29	0.320	0.325	0.315	0.325	0.292	12,374
2024-05-28	0.330	0.330	0.315	0.315	0.283	13,886
2024-05-27	0.330	0.330	0.330	0.330	0.296	1
2024-05-24	0.335	0.335	0.335	0.335	0.301	0
2024-05-23	0.320	0.335	0.315	0.335	0.301	2,640
2024-05-22	0.340	0.340	0.340	0.340	0.305	0
2024-05-21	0.320	0.340	0.320	0.340	0.305	19,999
2024-05-20	0.310	0.310	0.310	0.310	0.278	0
2024-05-17	0.310	0.310	0.310	0.310	0.278	0
2024-05-16	0.315	0.315	0.310	0.310	0.278	94,037
2024-05-15	0.330	0.350	0.315	0.315	0.283	55,347
2024-05-14	0.340	0.340	0.340	0.340	0.305	28,532
2024-05-13	0.335	0.345	0.335	0.345	0.310	11,316
2024-05-10	0.325	0.365	0.315	0.320	0.287	55,069
2024-05-09	0.325	0.325	0.325	0.325	0.292	0
2024-05-08	0.325	0.325	0.325	0.325	0.292	0
2024-05-07	0.325	0.325	0.325	0.325	0.292	4,550
2024-05-06	0.325	0.325	0.325	0.325	0.292	650
2024-05-03	0.325	0.330	0.310	0.325	0.292	12,862
2024-05-02	0.325	0.325	0.315	0.315	0.283	22,222
2024-05-01	0.305	0.305	0.300	0.300	0.269	24,227
2024-04-30	0.340	0.340	0.320	0.320	0.287	15,703
2024-04-29	0.315	0.340	0.315	0.340	0.305	19,955
2024-04-26	0.340	0.340	0.340	0.340	0.305	1,739
2024-04-24	0.320	0.340	0.315	0.340	0.305	113,467
2024-04-23	0.300	0.300	0.300	0.300	0.269	18,722
2024-04-22	0.300	0.300	0.300	0.300	0.269	3,000
2024-04-19	0.305	0.305	0.300	0.305	0.274	22,331
2024-04-18	0.290	0.305	0.290	0.305	0.274	56,408
2024-04-17	0.300	0.300	0.290	0.290	0.260	25,616
2024-04-16	0.290	0.300	0.285	0.300	0.269	150,983
2024-04-15	0.290	0.300	0.290	0.300	0.269	14,087
2024-04-12	0.290	0.295	0.290	0.295	0.265	46,815
2024-04-11	0.300	0.300	0.300	0.300	0.269	9,683
2024-04-10	0.300	0.300	0.300	0.300	0.269	23,926
2024-04-09	0.280	0.280	0.280	0.280	0.251	2,233
2024-04-08	0.285	0.290	0.275	0.280	0.251	15,344
2024-04-05	0.290	0.300	0.280	0.280	0.251	785,373
2024-04-04	0.300	0.300	0.290	0.290	0.260	75,381
2024-04-03	0.295	0.300	0.295	0.300	0.269	66,355
2024-04-02	0.295	0.315	0.295	0.300	0.269	41,625
2024-03-28	0.310	0.310	0.310	0.310	0.278	46,984
2024-03-27	0.310	0.320	0.300	0.315	0.283	48,572
2024-03-26	0.305	0.310	0.295	0.300	0.269	14,033
2024-03-25	0.300	0.300	0.295	0.295	0.265	297,903
2024-03-22	0.315	0.315	0.300	0.300	0.269	10,678
2024-03-21	0.310	0.310	0.310	0.310	0.278	34,198
2024-03-20	0.310	0.320	0.300	0.320	0.287	26,326
2024-03-19	0.295	0.320	0.295	0.320	0.287	18,500
2024-03-18	0.300	0.300	0.295	0.295	0.265	22,960
2024-03-15	0.295	0.295	0.290	0.290	0.260	152,649
2024-03-14	0.300	0.300	0.295	0.295	0.265	259,599
2024-03-13	0.310	0.310	0.305	0.310	0.278	15,867

← NewerPage 11 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.