Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.445	0.495	0.445	0.480	0.421	1,648,464
2023-06-27	0.420	0.420	0.420	0.420	0.368	8,411
2023-06-26	0.420	0.445	0.420	0.420	0.368	37,532
2023-06-23	0.425	0.425	0.410	0.410	0.359	6,488
2023-06-22	0.420	0.435	0.420	0.425	0.373	62,180
2023-06-21	0.413	0.415	0.410	0.410	0.359	17,529
2023-06-20	0.410	0.415	0.410	0.415	0.364	7,659
2023-06-19	0.420	0.420	0.410	0.410	0.359	16,817
2023-06-16	0.425	0.425	0.420	0.420	0.368	19,627
2023-06-15	0.430	0.445	0.425	0.425	0.373	66,777
2023-06-14	0.455	0.465	0.430	0.430	0.377	51,409
2023-06-13	0.430	0.450	0.430	0.440	0.386	37,437
2023-06-09	0.440	0.440	0.415	0.428	0.375	2,257
2023-06-08	0.440	0.440	0.440	0.440	0.386	1,099
2023-06-07	0.415	0.460	0.415	0.450	0.395	67,878
2023-06-06	0.420	0.435	0.410	0.410	0.359	20,925
2023-06-05	0.415	0.420	0.410	0.410	0.359	7,914
2023-06-02	0.420	0.420	0.400	0.400	0.351	7,002
2023-06-01	0.420	0.420	0.420	0.420	0.368	0
2023-05-31	0.415	0.420	0.410	0.420	0.368	13,924
2023-05-30	0.420	0.420	0.420	0.420	0.368	9,765
2023-05-29	0.430	0.430	0.420	0.420	0.368	32,387
2023-05-26	0.430	0.430	0.420	0.430	0.377	34,010
2023-05-25	0.450	0.450	0.450	0.450	0.395	3,417
2023-05-24	0.470	0.470	0.450	0.450	0.395	68,247
2023-05-23	0.480	0.480	0.465	0.470	0.412	8,489
2023-05-22	0.480	0.480	0.480	0.480	0.421	0
2023-05-19	0.490	0.500	0.480	0.480	0.421	8,746
2023-05-18	0.470	0.480	0.470	0.480	0.421	244
2023-05-17	0.480	0.480	0.450	0.465	0.408	12,011
2023-05-16	0.480	0.480	0.480	0.480	0.421	0
2023-05-15	0.460	0.485	0.460	0.480	0.421	175,060
2023-05-12	0.455	0.455	0.450	0.450	0.395	3,185
2023-05-11	0.455	0.455	0.450	0.450	0.395	47,844
2023-05-10	0.440	0.450	0.440	0.450	0.395	31,684
2023-05-09	0.440	0.440	0.440	0.440	0.386	7,141
2023-05-08	0.430	0.440	0.415	0.415	0.364	40,151
2023-05-05	0.440	0.453	0.430	0.440	0.386	8,657
2023-05-04	0.458	0.475	0.440	0.440	0.386	8,376
2023-05-03	0.435	0.460	0.430	0.460	0.403	51,472
2023-05-02	0.435	0.435	0.430	0.430	0.377	23,634
2023-05-01	0.435	0.435	0.435	0.435	0.381	2,301
2023-04-28	0.435	0.435	0.430	0.430	0.377	8,173
2023-04-27	0.440	0.440	0.430	0.430	0.377	6,839
2023-04-26	0.450	0.460	0.440	0.460	0.403	1,264
2023-04-24	0.450	0.460	0.440	0.460	0.403	22,308
2023-04-21	0.440	0.440	0.430	0.435	0.381	37,010
2023-04-20	0.435	0.435	0.430	0.430	0.377	2,397
2023-04-19	0.435	0.438	0.435	0.435	0.381	12,433
2023-04-18	0.440	0.440	0.440	0.440	0.386	7,999
2023-04-17	0.440	0.440	0.440	0.440	0.386	26,079
2023-04-14	0.455	0.460	0.435	0.440	0.386	44,448
2023-04-13	0.460	0.460	0.455	0.455	0.399	36,486
2023-04-12	0.450	0.455	0.445	0.455	0.399	1,409,258
2023-04-11	0.450	0.455	0.445	0.450	0.395	8,227
2023-04-06	0.455	0.455	0.445	0.445	0.390	63,123
2023-04-05	0.450	0.450	0.440	0.445	0.390	64,186
2023-04-04	0.440	0.440	0.435	0.440	0.386	18,450
2023-04-03	0.465	0.465	0.435	0.440	0.386	53,805
2023-03-31	0.465	0.470	0.465	0.465	0.408	9,345

← NewerPage 15 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.