Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.300	0.330	0.300	0.315	0.283	80,653
2024-03-11	0.300	0.310	0.295	0.310	0.278	99,989
2024-03-08	0.300	0.300	0.295	0.300	0.269	64,578
2024-03-07	0.315	0.315	0.295	0.295	0.265	181,723
2024-03-06	0.300	0.315	0.290	0.315	0.283	58,522
2024-03-05	0.325	0.340	0.300	0.300	0.269	121,904
2024-03-04	0.300	0.320	0.300	0.320	0.287	69,893
2024-03-01	0.305	0.310	0.300	0.300	0.269	38,959
2024-02-29	0.300	0.320	0.300	0.305	0.274	81,810
2024-02-28	0.295	0.305	0.280	0.305	0.274	116,843
2024-02-27	0.305	0.305	0.285	0.295	0.265	116,359
2024-02-26	0.310	0.315	0.270	0.305	0.274	428,559
2024-02-23	0.355	0.355	0.310	0.315	0.283	176,292
2024-02-22	0.360	0.365	0.350	0.360	0.323	118,674
2024-02-21	0.460	0.485	0.360	0.370	0.332	239,887
2024-02-20	0.475	0.480	0.473	0.480	0.431	11,392
2024-02-19	0.470	0.470	0.470	0.470	0.422	1
2024-02-16	0.470	0.470	0.470	0.470	0.422	6,736
2024-02-15	0.470	0.470	0.455	0.470	0.422	25,470
2024-02-14	0.470	0.470	0.465	0.470	0.422	4,212
2024-02-13	0.470	0.470	0.465	0.470	0.422	34,876
2024-02-12	0.485	0.490	0.470	0.485	0.435	19,312
2024-02-09	0.470	0.480	0.470	0.480	0.431	10,513
2024-02-08	0.470	0.470	0.470	0.470	0.422	3,225
2024-02-07	0.475	0.475	0.470	0.470	0.422	11,699
2024-02-06	0.480	0.480	0.480	0.480	0.431	23,418
2024-02-05	0.480	0.480	0.475	0.480	0.431	21,061
2024-02-02	0.500	0.500	0.490	0.490	0.440	10,950
2024-02-01	0.495	0.500	0.495	0.500	0.449	7,232
2024-01-31	0.495	0.495	0.495	0.495	0.444	3,047
2024-01-30	0.475	0.495	0.475	0.495	0.444	35,164
2024-01-29	0.490	0.490	0.490	0.490	0.440	7,760
2024-01-25	0.480	0.495	0.480	0.490	0.440	4,290
2024-01-24	0.500	0.500	0.480	0.480	0.431	462
2024-01-23	0.480	0.480	0.480	0.480	0.431	2,333
2024-01-22	0.490	0.490	0.485	0.490	0.440	15,087
2024-01-19	0.480	0.490	0.480	0.490	0.440	5,124
2024-01-18	0.495	0.520	0.480	0.520	0.467	117,142
2024-01-17	0.500	0.500	0.485	0.495	0.444	8,557
2024-01-16	0.495	0.500	0.495	0.500	0.449	28,508
2024-01-15	0.475	0.475	0.475	0.475	0.426	0
2024-01-12	0.500	0.500	0.465	0.475	0.426	42,736
2024-01-11	0.495	0.500	0.488	0.500	0.449	1,218
2024-01-10	0.485	0.485	0.485	0.485	0.435	286
2024-01-09	0.480	0.480	0.475	0.475	0.426	1,318
2024-01-08	0.495	0.500	0.480	0.480	0.431	13,236
2024-01-05	0.478	0.490	0.465	0.490	0.440	1,741
2024-01-04	0.460	0.490	0.458	0.460	0.413	64,390
2024-01-03	0.460	0.460	0.458	0.460	0.413	17,894
2024-01-02	0.450	0.455	0.450	0.450	0.404	11,881
2023-12-29	0.470	0.495	0.450	0.450	0.404	66,150
2023-12-28	0.465	0.470	0.450	0.460	0.413	6,255
2023-12-27	0.445	0.460	0.445	0.460	0.413	58,229
2023-12-22	0.470	0.470	0.445	0.445	0.399	47,965
2023-12-21	0.470	0.475	0.445	0.470	0.422	22,205
2023-12-20	0.460	0.460	0.450	0.460	0.413	27,905
2023-12-19	0.460	0.460	0.458	0.460	0.413	79,440
2023-12-18	0.450	0.455	0.440	0.440	0.395	40,191
2023-12-15	0.435	0.465	0.435	0.460	0.413	106,596
2023-12-14	0.450	0.450	0.420	0.430	0.386	49,796

← NewerPage 12 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.