Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.465	0.465	0.430	0.460	0.403	127,905
2023-03-29	0.465	0.465	0.465	0.465	0.408	654
2023-03-28	0.490	0.495	0.460	0.460	0.403	50,382
2023-03-27	0.490	0.500	0.470	0.475	0.416	26,585
2023-03-24	0.485	0.485	0.485	0.485	0.425	203
2023-03-23	0.480	0.495	0.480	0.485	0.425	1,457
2023-03-22	0.470	0.470	0.470	0.470	0.412	21,858
2023-03-21	0.460	0.470	0.460	0.470	0.412	33,266
2023-03-20	0.465	0.465	0.460	0.460	0.403	2,125
2023-03-17	0.460	0.460	0.450	0.450	0.395	14,602
2023-03-16	0.450	0.460	0.445	0.460	0.403	5,175
2023-03-15	0.450	0.465	0.445	0.465	0.408	14,502
2023-03-14	0.465	0.468	0.450	0.465	0.408	71,436
2023-03-13	0.475	0.475	0.450	0.450	0.395	20,090
2023-03-10	0.470	0.470	0.435	0.450	0.395	78,272
2023-03-09	0.475	0.475	0.470	0.470	0.412	26,761
2023-03-08	0.500	0.500	0.460	0.475	0.416	43,690
2023-03-07	0.530	0.530	0.505	0.505	0.434	69,696
2023-03-06	0.540	0.545	0.530	0.530	0.455	28,122
2023-03-03	0.545	0.555	0.545	0.550	0.473	69,923
2023-03-02	0.575	0.575	0.545	0.545	0.468	1,208
2023-03-01	0.550	0.550	0.535	0.535	0.460	533
2023-02-28	0.530	0.535	0.500	0.515	0.443	137,420
2023-02-27	0.590	0.590	0.540	0.540	0.464	33,307
2023-02-24	0.560	0.585	0.545	0.570	0.490	87,363
2023-02-23	0.605	0.610	0.500	0.570	0.490	64,625
2023-02-22	0.690	0.690	0.600	0.610	0.524	110,075
2023-02-21	0.745	0.750	0.725	0.725	0.623	6,739
2023-02-20	0.735	0.755	0.735	0.735	0.632	5,090
2023-02-17	0.750	0.750	0.725	0.735	0.632	10,171
2023-02-16	0.750	0.750	0.750	0.750	0.644	666
2023-02-15	0.780	0.780	0.780	0.780	0.670	0
2023-02-14	0.775	0.780	0.735	0.780	0.670	29,117
2023-02-13	0.780	0.780	0.780	0.780	0.670	2,200
2023-02-10	0.790	0.790	0.760	0.790	0.679	2,154
2023-02-09	0.770	0.790	0.770	0.790	0.679	1,867
2023-02-08	0.760	0.780	0.760	0.770	0.662	15,864
2023-02-07	0.750	0.780	0.750	0.750	0.644	86,926
2023-02-06	0.765	0.765	0.735	0.750	0.644	72,803
2023-02-03	0.770	0.770	0.770	0.770	0.662	12,012
2023-02-02	0.780	0.785	0.780	0.780	0.670	8,967
2023-02-01	0.780	0.780	0.765	0.780	0.670	4,410
2023-01-31	0.765	0.780	0.765	0.780	0.670	5,444
2023-01-30	0.790	0.800	0.765	0.795	0.683	15,945
2023-01-27	0.765	0.785	0.765	0.785	0.675	2,440
2023-01-25	0.770	0.790	0.740	0.790	0.679	42,428
2023-01-24	0.780	0.780	0.780	0.780	0.670	809
2023-01-23	0.790	0.795	0.780	0.780	0.670	42,133
2023-01-20	0.790	0.790	0.785	0.790	0.679	3,508
2023-01-19	0.800	0.800	0.800	0.800	0.687	53
2023-01-18	0.790	0.810	0.790	0.790	0.679	7,401
2023-01-17	0.785	0.815	0.785	0.785	0.675	15,091
2023-01-16	0.820	0.820	0.780	0.780	0.670	7,388
2023-01-13	0.780	0.800	0.780	0.800	0.687	51,192
2023-01-12	0.800	0.800	0.800	0.800	0.687	0
2023-01-11	0.800	0.800	0.798	0.800	0.687	20,063
2023-01-10	0.800	0.800	0.760	0.798	0.685	64,101
2023-01-09	0.810	0.830	0.770	0.795	0.683	40,559
2023-01-06	0.835	0.840	0.800	0.810	0.696	34,419
2023-01-05	0.820	0.820	0.820	0.820	0.705	349

← NewerPage 16 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.