Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.830	0.875	0.815	0.815	0.700	88,565
2022-10-07	0.820	0.830	0.820	0.830	0.713	4,000
2022-10-06	0.810	0.810	0.810	0.810	0.696	9,700
2022-10-05	0.810	0.810	0.785	0.790	0.679	12,384
2022-10-04	0.805	0.810	0.805	0.810	0.696	9,819
2022-10-03	0.800	0.820	0.800	0.805	0.692	3,058
2022-09-30	0.800	0.800	0.750	0.785	0.675	12,926
2022-09-29	0.850	0.850	0.800	0.800	0.687	36,513
2022-09-28	0.850	0.850	0.835	0.850	0.730	3,216
2022-09-27	0.885	0.885	0.865	0.865	0.743	2,893
2022-09-26	0.850	0.890	0.830	0.865	0.743	45,667
2022-09-23	0.845	0.865	0.845	0.865	0.743	2,666
2022-09-21	0.890	0.890	0.835	0.845	0.726	14,390
2022-09-20	0.905	0.905	0.890	0.890	0.765	13,342
2022-09-19	0.895	0.910	0.895	0.900	0.773	46,423
2022-09-16	0.900	0.903	0.895	0.895	0.769	39,214
2022-09-15	0.915	0.915	0.895	0.895	0.769	5,570
2022-09-14	0.900	0.930	0.895	0.930	0.799	20,013
2022-09-13	0.940	0.940	0.910	0.910	0.782	37,277
2022-09-12	0.910	0.950	0.900	0.940	0.808	37,386
2022-09-09	0.870	0.870	0.870	0.870	0.748	0
2022-09-08	0.890	0.890	0.870	0.870	0.748	500
2022-09-07	0.885	0.913	0.865	0.865	0.743	20,557
2022-09-06	0.925	0.925	0.895	0.895	0.760	3,441
2022-09-05	0.955	0.955	0.895	0.900	0.765	9,545
2022-09-02	0.920	0.955	0.920	0.955	0.811	1,329
2022-09-01	0.890	0.890	0.885	0.885	0.752	11,130
2022-08-31	0.920	0.920	0.890	0.890	0.756	14,560
2022-08-30	0.890	0.920	0.880	0.920	0.782	21,391
2022-08-29	0.940	0.940	0.890	0.920	0.782	29,063
2022-08-26	0.960	0.965	0.920	0.920	0.782	15,146
2022-08-25	0.980	0.980	0.965	0.965	0.820	5,059
2022-08-24	0.980	0.980	0.970	0.980	0.833	84,643
2022-08-23	1.000	1.000	0.973	1.000	0.850	45,582
2022-08-22	1.045	1.050	1.015	1.015	0.862	7,456
2022-08-19	0.995	1.040	0.995	1.030	0.875	2,401
2022-08-18	1.010	1.010	0.990	0.990	0.841	120,643
2022-08-17	1.020	1.045	1.010	1.045	0.888	18,982
2022-08-16	1.050	1.050	1.050	1.050	0.892	566
2022-08-15	1.005	1.050	1.005	1.050	0.892	1,427
2022-08-12	1.050	1.050	0.990	0.990	0.841	11,645
2022-08-11	0.990	1.010	0.990	1.010	0.858	19,143
2022-08-10	0.970	0.970	0.970	0.970	0.824	77
2022-08-09	0.990	0.990	0.970	0.970	0.824	3,019
2022-08-08	0.990	1.000	0.990	1.000	0.850	4,604
2022-08-05	1.020	1.020	0.980	1.000	0.850	32,980
2022-08-04	1.015	1.020	1.000	1.000	0.850	31,505
2022-08-03	0.980	0.980	0.980	0.980	0.833	1,012
2022-08-02	0.995	1.015	0.975	0.995	0.845	7,575
2022-08-01	1.020	1.020	0.960	0.970	0.824	24,743
2022-07-29	1.025	1.030	1.015	1.030	0.875	5,448
2022-07-28	1.050	1.050	1.050	1.050	0.892	1,145
2022-07-27	1.095	1.095	1.095	1.095	0.930	2,590
2022-07-26	0.990	1.120	0.985	1.120	0.952	16,634
2022-07-25	1.020	1.030	0.990	1.030	0.875	3,316
2022-07-22	1.030	1.030	1.000	1.000	0.850	7,801
2022-07-21	0.990	0.990	0.990	0.990	0.841	0
2022-07-20	0.990	0.990	0.990	0.990	0.841	0
2022-07-19	1.050	1.050	0.990	0.990	0.841	4,269
2022-07-18	0.990	1.050	0.990	1.030	0.875	17,536

← NewerPage 18 of 22 · 1,266 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.