Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.460	0.460	0.420	0.450	0.404	128,896
2023-12-12	0.480	0.480	0.475	0.475	0.426	25,662
2023-12-11	0.495	0.495	0.495	0.495	0.444	1,125
2023-12-08	0.495	0.495	0.495	0.495	0.444	0
2023-12-07	0.495	0.495	0.480	0.495	0.444	1,074
2023-12-06	0.490	0.490	0.480	0.480	0.431	22,650
2023-12-05	0.480	0.490	0.480	0.490	0.440	23,987
2023-12-04	0.503	0.503	0.480	0.480	0.431	826
2023-12-01	0.475	0.503	0.475	0.480	0.431	6,250
2023-11-30	0.480	0.480	0.480	0.480	0.431	4,072
2023-11-29	0.480	0.480	0.480	0.480	0.431	0
2023-11-28	0.485	0.485	0.480	0.480	0.431	3,844
2023-11-27	0.505	0.505	0.485	0.485	0.435	37,157
2023-11-24	0.503	0.505	0.500	0.500	0.449	3,168
2023-11-23	0.525	0.525	0.500	0.510	0.458	3,651
2023-11-22	0.525	0.525	0.525	0.525	0.471	3,576
2023-11-21	0.490	0.550	0.490	0.525	0.471	66,228
2023-11-20	0.500	0.500	0.475	0.480	0.431	10,926
2023-11-17	0.500	0.500	0.500	0.500	0.449	0
2023-11-16	0.500	0.525	0.500	0.500	0.449	7,364
2023-11-15	0.505	0.505	0.500	0.500	0.449	5,328
2023-11-14	0.515	0.525	0.510	0.515	0.462	2,149
2023-11-13	0.505	0.505	0.505	0.505	0.453	546
2023-11-10	0.505	0.510	0.505	0.505	0.453	917
2023-11-09	0.513	0.513	0.510	0.510	0.458	236
2023-11-08	0.530	0.530	0.500	0.500	0.449	19,811
2023-11-07	0.540	0.540	0.540	0.540	0.485	0
2023-11-06	0.505	0.540	0.505	0.540	0.485	760
2023-11-03	0.505	0.505	0.505	0.505	0.453	0
2023-11-02	0.480	0.505	0.480	0.505	0.453	14,270
2023-11-01	0.470	0.475	0.470	0.470	0.422	12,137
2023-10-31	0.455	0.500	0.410	0.450	0.404	22,458
2023-10-30	0.525	0.525	0.500	0.500	0.449	20,195
2023-10-27	0.530	0.535	0.525	0.525	0.471	2,633
2023-10-26	0.530	0.530	0.530	0.530	0.476	1,007
2023-10-25	0.530	0.530	0.525	0.525	0.471	10,302
2023-10-24	0.550	0.550	0.530	0.530	0.476	7,468
2023-10-23	0.550	0.550	0.550	0.550	0.494	850
2023-10-20	0.525	0.525	0.525	0.525	0.471	10,956
2023-10-19	0.545	0.568	0.525	0.530	0.476	11,453
2023-10-18	0.545	0.550	0.540	0.540	0.485	5,240
2023-10-17	0.545	0.545	0.540	0.540	0.485	12,755
2023-10-16	0.560	0.560	0.560	0.560	0.503	24
2023-10-13	0.560	0.560	0.545	0.545	0.489	18,110
2023-10-12	0.555	0.578	0.555	0.555	0.498	4,031
2023-10-11	0.550	0.578	0.550	0.575	0.516	34,718
2023-10-10	0.545	0.590	0.545	0.555	0.498	22,880
2023-10-09	0.615	0.615	0.615	0.615	0.552	0
2023-10-06	0.615	0.615	0.615	0.615	0.552	0
2023-10-05	0.615	0.615	0.615	0.615	0.552	0
2023-10-04	0.615	0.615	0.615	0.615	0.552	0
2023-10-03	0.615	0.615	0.615	0.615	0.552	1
2023-10-02	0.615	0.615	0.615	0.615	0.552	0
2023-09-29	0.615	0.615	0.615	0.615	0.552	0
2023-09-28	0.615	0.615	0.615	0.615	0.552	6
2023-09-27	0.620	0.620	0.620	0.620	0.557	48
2023-09-26	0.625	0.625	0.625	0.625	0.561	1
2023-09-25	0.615	0.630	0.610	0.630	0.566	13,430
2023-09-22	0.635	0.635	0.615	0.615	0.552	9,777
2023-09-21	0.625	0.630	0.625	0.630	0.566	2,053

← NewerPage 13 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.