Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.830	0.840	0.805	0.820	0.705	22,879
2023-01-03	0.830	0.830	0.800	0.800	0.687	7,853
2022-12-30	0.830	0.830	0.830	0.830	0.713	3,778
2022-12-29	0.780	0.830	0.770	0.830	0.713	12,847
2022-12-28	0.805	0.805	0.805	0.805	0.692	0
2022-12-23	0.820	0.850	0.805	0.805	0.692	32,244
2022-12-22	0.785	0.820	0.785	0.820	0.705	65,817
2022-12-21	0.778	0.778	0.778	0.778	0.668	1,314
2022-12-20	0.790	0.790	0.760	0.760	0.653	23,799
2022-12-19	0.805	0.805	0.790	0.790	0.679	24,425
2022-12-16	0.800	0.805	0.800	0.805	0.692	2,766
2022-12-15	0.790	0.790	0.790	0.790	0.679	365
2022-12-14	0.780	0.795	0.780	0.790	0.679	14,227
2022-12-13	0.795	0.795	0.790	0.790	0.679	9,540
2022-12-12	0.795	0.795	0.795	0.795	0.683	0
2022-12-09	0.810	0.810	0.795	0.795	0.683	70,632
2022-12-08	0.810	0.810	0.810	0.810	0.696	4,844
2022-12-07	0.810	0.820	0.790	0.820	0.705	52,246
2022-12-06	0.830	0.830	0.820	0.830	0.713	198,114
2022-12-05	0.830	0.830	0.820	0.820	0.705	41,383
2022-12-02	0.840	0.840	0.830	0.830	0.713	72,690
2022-12-01	0.840	0.840	0.820	0.820	0.705	37,072
2022-11-30	0.840	0.840	0.825	0.840	0.722	55,577
2022-11-29	0.840	0.840	0.840	0.840	0.722	3,701
2022-11-28	0.840	0.850	0.840	0.840	0.722	79,217
2022-11-25	0.830	0.840	0.825	0.840	0.722	58,374
2022-11-24	0.840	0.845	0.830	0.840	0.722	104,680
2022-11-23	0.840	0.840	0.840	0.840	0.722	4,608
2022-11-22	0.830	0.840	0.815	0.820	0.705	21,239
2022-11-21	0.810	0.840	0.810	0.840	0.722	4,250
2022-11-18	0.810	0.810	0.810	0.810	0.696	5,920
2022-11-17	0.850	0.850	0.850	0.850	0.730	0
2022-11-16	0.850	0.850	0.850	0.850	0.730	12
2022-11-15	0.830	0.830	0.830	0.830	0.713	4,299
2022-11-14	0.860	0.860	0.805	0.830	0.713	15,659
2022-11-11	0.820	0.820	0.820	0.820	0.705	0
2022-11-10	0.820	0.820	0.820	0.820	0.705	2,427
2022-11-09	0.800	0.800	0.800	0.800	0.687	1,573
2022-11-08	0.825	0.825	0.795	0.795	0.683	34,037
2022-11-07	0.835	0.835	0.835	0.835	0.718	0
2022-11-04	0.810	0.835	0.810	0.835	0.718	1,993
2022-11-03	0.800	0.800	0.800	0.800	0.687	0
2022-11-02	0.795	0.800	0.790	0.800	0.687	11,247
2022-11-01	0.810	0.828	0.785	0.825	0.709	19,118
2022-10-31	0.820	0.820	0.810	0.810	0.696	2,465
2022-10-28	0.800	0.800	0.800	0.800	0.687	0
2022-10-27	0.800	0.800	0.800	0.800	0.687	1,000
2022-10-26	0.805	0.805	0.805	0.805	0.692	2,919
2022-10-25	0.800	0.805	0.800	0.805	0.692	5,056
2022-10-24	0.820	0.820	0.820	0.820	0.705	1,781
2022-10-21	0.805	0.805	0.800	0.800	0.687	2,000
2022-10-20	0.820	0.838	0.805	0.838	0.720	7,022
2022-10-19	0.805	0.805	0.805	0.805	0.692	0
2022-10-18	0.800	0.815	0.790	0.805	0.692	35,903
2022-10-17	0.850	0.850	0.770	0.775	0.666	54,456
2022-10-14	0.855	0.860	0.850	0.850	0.730	3,576
2022-10-13	0.875	0.875	0.855	0.865	0.743	26,063
2022-10-12	0.850	0.875	0.850	0.875	0.752	13,863
2022-10-11	0.815	0.880	0.815	0.840	0.722	13,721
2022-10-10	0.830	0.875	0.815	0.815	0.700	88,565

← NewerPage 17 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.