Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.650	0.650	0.615	0.630	0.566	25,779
2023-09-19	0.645	0.650	0.645	0.650	0.584	2,233
2023-09-18	0.650	0.650	0.650	0.650	0.584	68
2023-09-15	0.625	0.650	0.625	0.650	0.584	13,533
2023-09-14	0.630	0.630	0.630	0.630	0.566	800
2023-09-13	0.660	0.660	0.660	0.660	0.592	0
2023-09-12	0.660	0.660	0.655	0.660	0.592	4,025
2023-09-11	0.630	0.645	0.620	0.620	0.557	35,723
2023-09-08	0.640	0.640	0.640	0.640	0.575	2,231
2023-09-07	0.645	0.645	0.630	0.630	0.566	4,723
2023-09-06	0.640	0.640	0.640	0.640	0.575	0
2023-09-05	0.640	0.645	0.640	0.640	0.561	496
2023-09-04	0.650	0.650	0.640	0.640	0.561	13,635
2023-09-01	0.650	0.650	0.630	0.630	0.552	9,908
2023-08-31	0.600	0.650	0.600	0.650	0.570	26,163
2023-08-30	0.605	0.605	0.605	0.605	0.530	1
2023-08-29	0.605	0.605	0.605	0.605	0.530	0
2023-08-28	0.610	0.610	0.605	0.605	0.530	8,513
2023-08-25	0.620	0.620	0.620	0.620	0.544	238
2023-08-24	0.590	0.615	0.590	0.615	0.539	20,974
2023-08-23	0.555	0.630	0.555	0.590	0.517	101,856
2023-08-22	0.550	0.550	0.550	0.550	0.482	0
2023-08-21	0.580	0.580	0.550	0.550	0.482	2,247
2023-08-18	0.610	0.610	0.610	0.610	0.535	200
2023-08-17	0.588	0.595	0.575	0.585	0.513	33,885
2023-08-16	0.565	0.575	0.560	0.575	0.504	118,662
2023-08-15	0.565	0.565	0.565	0.565	0.495	450
2023-08-14	0.560	0.565	0.560	0.565	0.495	2,666
2023-08-11	0.520	0.560	0.510	0.560	0.491	94,269
2023-08-10	0.510	0.510	0.510	0.510	0.447	2,087
2023-08-09	0.515	0.515	0.500	0.505	0.443	26,844
2023-08-08	0.515	0.530	0.515	0.515	0.451	6,214
2023-08-07	0.515	0.540	0.515	0.540	0.473	2,161
2023-08-04	0.515	0.515	0.515	0.515	0.451	0
2023-08-03	0.540	0.540	0.515	0.515	0.451	7,588
2023-08-02	0.550	0.550	0.540	0.545	0.478	2,326
2023-08-01	0.545	0.550	0.545	0.545	0.478	721
2023-07-31	0.545	0.550	0.545	0.545	0.478	3,917
2023-07-28	0.545	0.550	0.545	0.550	0.482	13,663
2023-07-27	0.560	0.560	0.548	0.548	0.480	10,592
2023-07-26	0.535	0.543	0.530	0.530	0.465	4,980
2023-07-25	0.540	0.560	0.535	0.560	0.491	12,637
2023-07-24	0.560	0.585	0.525	0.545	0.478	11,357
2023-07-21	0.570	0.570	0.530	0.555	0.487	46,510
2023-07-20	0.590	0.590	0.590	0.590	0.517	1
2023-07-19	0.600	0.600	0.600	0.600	0.526	2,142
2023-07-18	0.605	0.605	0.600	0.600	0.526	13,948
2023-07-17	0.620	0.625	0.600	0.600	0.526	15,904
2023-07-14	0.575	0.625	0.575	0.625	0.548	14,718
2023-07-13	0.565	0.595	0.565	0.595	0.522	7,205
2023-07-12	0.580	0.580	0.540	0.545	0.478	19,374
2023-07-11	0.570	0.580	0.570	0.575	0.504	38,874
2023-07-10	0.620	0.625	0.565	0.565	0.495	21,686
2023-07-07	0.590	0.598	0.590	0.598	0.524	17,464
2023-07-06	0.595	0.610	0.575	0.575	0.504	2,583
2023-07-05	0.525	0.575	0.525	0.575	0.504	91,609
2023-07-04	0.515	0.520	0.505	0.520	0.456	10,889
2023-07-03	0.510	0.515	0.490	0.515	0.451	34,649
2023-06-30	0.490	0.515	0.468	0.475	0.416	140,406
2023-06-29	0.480	0.490	0.450	0.490	0.430	86,121

← NewerPage 14 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.