Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.000	1.000	0.990	0.990	0.841	4,969
2022-07-14	1.000	1.000	1.000	1.000	0.850	3,000
2022-07-13	0.990	0.990	0.990	0.990	0.841	0
2022-07-12	0.990	0.990	0.990	0.990	0.841	6,001
2022-07-11	0.990	1.050	0.990	1.050	0.892	15,159
2022-07-08	0.995	1.050	0.995	1.035	0.879	29,845
2022-07-07	0.985	0.985	0.985	0.985	0.837	0
2022-07-06	1.000	1.000	0.985	0.985	0.837	4,557
2022-07-05	0.980	0.980	0.975	0.980	0.833	2,500
2022-07-04	1.000	1.000	0.965	0.965	0.820	2,064
2022-07-01	0.965	1.010	0.965	1.005	0.854	19,112
2022-06-30	1.045	1.045	0.965	1.000	0.850	77,397
2022-06-29	1.000	1.000	0.965	0.985	0.837	14,646
2022-06-28	0.960	0.960	0.960	0.960	0.816	0
2022-06-27	1.020	1.060	0.960	0.960	0.816	194,726
2022-06-24	1.025	1.025	1.000	1.000	0.850	3,469
2022-06-23	0.980	1.000	0.950	0.985	0.837	65,220
2022-06-22	0.920	0.960	0.920	0.955	0.811	13,495
2022-06-21	0.865	0.903	0.860	0.880	0.748	16,293
2022-06-20	0.940	0.945	0.880	0.880	0.748	57,195
2022-06-17	0.960	0.965	0.930	0.930	0.790	28,338
2022-06-16	0.970	0.990	0.950	0.950	0.807	23,239
2022-06-15	0.980	0.980	0.960	0.960	0.816	19,676
2022-06-14	1.020	1.020	0.975	1.000	0.850	24,350
2022-06-10	0.995	1.000	0.975	1.000	0.850	8,873
2022-06-09	0.995	0.995	0.995	0.995	0.845	15
2022-06-08	1.000	1.000	1.000	1.000	0.850	5,857
2022-06-07	0.995	1.000	0.995	1.000	0.850	5,136
2022-06-06	1.010	1.010	1.000	1.000	0.850	27,406
2022-06-03	1.015	1.015	1.000	1.000	0.850	1,411
2022-06-02	1.040	1.040	1.040	1.040	0.884	479
2022-06-01	1.040	1.040	1.040	1.040	0.884	481
2022-05-31	1.018	1.018	0.975	0.975	0.828	10,511
2022-05-30	1.045	1.045	1.000	1.000	0.850	45,376
2022-05-27	0.995	1.040	0.990	1.040	0.884	37,977
2022-05-26	0.955	0.965	0.950	0.965	0.820	17,504
2022-05-25	0.945	0.980	0.945	0.965	0.820	33,339
2022-05-24	0.955	0.970	0.930	0.930	0.790	17,753
2022-05-23	1.035	1.035	0.900	0.980	0.833	72,906
2022-05-20	1.020	1.040	1.000	1.040	0.884	12,036
2022-05-19	1.060	1.060	0.980	1.050	0.892	4,092
2022-05-18	1.005	1.060	0.995	1.060	0.901	16,046
2022-05-17	1.040	1.040	1.000	1.000	0.850	3,572
2022-05-16	1.000	1.030	0.980	1.000	0.850	8,381
2022-05-13	1.050	1.050	0.990	0.990	0.841	89,401
2022-05-12	1.035	1.060	1.035	1.060	0.901	4,200
2022-05-11	1.040	1.070	1.040	1.070	0.909	13,714
2022-05-10	1.035	1.070	1.035	1.050	0.892	55,518
2022-05-09	1.100	1.100	1.035	1.035	0.879	21,028
2022-05-06	1.100	1.125	1.080	1.125	0.956	13,739
2022-05-05	1.060	1.100	1.045	1.100	0.935	17,726
2022-05-04	1.070	1.100	1.050	1.100	0.935	5,073
2022-05-03	1.090	1.090	1.090	1.090	0.926	4,632
2022-05-02	1.105	1.105	1.050	1.090	0.926	37,574
2022-04-29	1.140	1.140	1.100	1.140	0.969	23,088
2022-04-28	1.165	1.165	1.130	1.130	0.960	39,867
2022-04-27	1.165	1.165	1.140	1.160	0.986	20,591
2022-04-26	1.170	1.170	1.160	1.160	0.986	7,608
2022-04-22	1.180	1.180	1.168	1.175	0.998	1,334
2022-04-21	1.180	1.180	1.155	1.155	0.981	15,823

← NewerPage 19 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.