Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.475	0.480	0.455	0.480	0.447	50,525
2026-07-23	0.485	0.485	0.480	0.480	0.447	2,572
2026-07-22	0.490	0.490	0.485	0.485	0.452	10,725
2026-07-21	0.490	0.490	0.460	0.465	0.433	80,254
2026-07-20	0.490	0.490	0.490	0.490	0.457	0
2026-07-17	0.490	0.490	0.490	0.490	0.457	0
2026-07-16	0.475	0.490	0.475	0.490	0.457	2,038
2026-07-15	0.475	0.475	0.475	0.475	0.443	2,129
2026-07-14	0.490	0.490	0.490	0.490	0.457	0
2026-07-13	0.490	0.490	0.490	0.490	0.457	85
2026-07-10	0.490	0.490	0.490	0.490	0.457	0
2026-07-09	0.465	0.490	0.450	0.490	0.457	61,992
2026-07-08	0.480	0.480	0.480	0.480	0.447	1
2026-07-07	0.470	0.480	0.470	0.480	0.447	32,890
2026-07-06	0.480	0.480	0.480	0.480	0.447	0
2026-07-03	0.480	0.480	0.480	0.480	0.447	21
2026-07-02	0.500	0.500	0.500	0.500	0.466	20
2026-07-01	0.520	0.520	0.520	0.520	0.485	0
2026-06-30	0.490	0.520	0.485	0.520	0.485	100,061
2026-06-29	0.470	0.485	0.460	0.485	0.452	253,331
2026-06-26	0.460	0.470	0.455	0.470	0.438	198,587
2026-06-25	0.450	0.460	0.450	0.460	0.429	105,673
2026-06-24	0.435	0.450	0.425	0.450	0.419	27,359
2026-06-23	0.415	0.445	0.415	0.420	0.391	49,962
2026-06-22	0.495	0.495	0.410	0.410	0.382	328,617
2026-06-19	0.530	0.530	0.530	0.530	0.494	719
2026-06-18	0.530	0.530	0.530	0.530	0.494	16,563
2026-06-17	0.540	0.540	0.540	0.540	0.503	0
2026-06-16	0.540	0.540	0.540	0.540	0.503	0
2026-06-15	0.525	0.540	0.525	0.540	0.503	6,805
2026-06-12	0.530	0.530	0.515	0.515	0.480	55,745
2026-06-11	0.530	0.530	0.520	0.520	0.485	39,596
2026-06-10	0.520	0.535	0.520	0.535	0.499	102,610
2026-06-09	0.515	0.525	0.515	0.525	0.489	4,231
2026-06-05	0.525	0.530	0.520	0.525	0.489	1,353
2026-06-04	0.530	0.530	0.530	0.530	0.494	4,591
2026-06-03	0.540	0.540	0.530	0.530	0.494	88,167
2026-06-02	0.545	0.545	0.540	0.540	0.503	11,577
2026-06-01	0.555	0.555	0.545	0.545	0.508	19,554
2026-05-29	0.550	0.553	0.550	0.553	0.515	25,768
2026-05-28	0.555	0.560	0.555	0.555	0.517	911
2026-05-27	0.555	0.555	0.555	0.555	0.517	0
2026-05-26	0.565	0.568	0.555	0.555	0.517	6,811
2026-05-25	0.580	0.580	0.575	0.580	0.541	88,820
2026-05-22	0.545	0.570	0.545	0.570	0.531	71,409
2026-05-21	0.545	0.550	0.545	0.545	0.508	85,272
2026-05-20	0.545	0.545	0.540	0.545	0.508	68,028
2026-05-19	0.540	0.550	0.540	0.545	0.508	71,800
2026-05-18	0.550	0.550	0.540	0.540	0.503	87,153
2026-05-15	0.550	0.555	0.550	0.550	0.513	73,006
2026-05-14	0.565	0.565	0.565	0.565	0.527	70,000
2026-05-13	0.555	0.560	0.550	0.555	0.517	111,679
2026-05-12	0.575	0.575	0.555	0.555	0.517	73,081
2026-05-11	0.580	0.580	0.570	0.570	0.531	162,229
2026-05-08	0.580	0.585	0.580	0.580	0.541	80,120
2026-05-07	0.575	0.580	0.575	0.580	0.541	95,000
2026-05-06	0.580	0.580	0.570	0.570	0.531	89,634
2026-05-05	0.580	0.580	0.570	0.570	0.531	97,801
2026-05-04	0.590	0.595	0.585	0.590	0.550	72,173
2026-05-01	0.585	0.585	0.580	0.585	0.545	93,788

← NewerPage 2 of 5 · 253 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.