Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.190	1.190	1.180	1.180	1.003	3,271
2022-04-19	1.165	1.170	1.160	1.165	0.990	75,533
2022-04-14	1.165	1.165	1.145	1.165	0.990	11,300
2022-04-13	1.150	1.165	1.150	1.165	0.990	48,652
2022-04-12	1.150	1.170	1.150	1.170	0.994	4,536
2022-04-11	1.170	1.170	1.145	1.150	0.977	36,455
2022-04-08	1.180	1.200	1.175	1.200	1.020	38,247
2022-04-07	1.205	1.205	1.190	1.190	1.011	26,688
2022-04-06	1.210	1.210	1.180	1.180	1.003	7,688
2022-04-05	1.210	1.210	1.180	1.210	1.028	9,157
2022-04-04	1.210	1.210	1.210	1.210	1.028	1,838
2022-04-01	1.230	1.240	1.200	1.200	1.020	70,711
2022-03-31	1.240	1.240	1.200	1.230	1.045	13,555
2022-03-30	1.200	1.243	1.190	1.240	1.054	52,042
2022-03-29	1.195	1.195	1.180	1.180	1.003	116,799
2022-03-28	1.185	1.195	1.185	1.190	1.011	19,374
2022-03-25	1.195	1.195	1.190	1.195	1.015	2,798
2022-03-24	1.180	1.195	1.180	1.195	1.015	109,254
2022-03-23	1.120	1.190	1.120	1.180	1.003	63,027
2022-03-22	1.120	1.165	1.120	1.120	0.952	37,333
2022-03-21	1.150	1.200	1.050	1.065	0.905	30,213
2022-03-18	1.050	1.170	1.050	1.150	0.977	136,737
2022-03-17	1.065	1.090	1.065	1.090	0.926	34,032
2022-03-16	1.045	1.070	1.035	1.035	0.879	25,283
2022-03-15	1.060	1.060	1.050	1.050	0.892	29,822
2022-03-14	1.085	1.085	1.050	1.050	0.892	43,035
2022-03-11	1.035	1.070	1.035	1.065	0.905	20,073
2022-03-10	1.035	1.040	1.035	1.040	0.884	19,389
2022-03-09	0.970	0.970	0.970	0.970	0.824	19,434
2022-03-08	0.955	0.965	0.955	0.965	0.811	3,893
2022-03-07	0.960	1.035	0.960	0.960	0.807	130,849
2022-03-04	0.980	0.980	0.950	0.960	0.807	56,961
2022-03-03	1.015	1.015	1.000	1.000	0.841	2,012
2022-03-02	1.035	1.035	0.990	0.990	0.832	758
2022-03-01	1.015	1.015	0.980	0.990	0.832	16,599
2022-02-28	0.970	1.040	0.970	1.040	0.875	9,111
2022-02-25	1.000	1.065	0.965	0.970	0.816	106,741
2022-02-24	1.020	1.020	0.995	0.995	0.837	20,214
2022-02-23	1.020	1.035	0.980	1.000	0.841	110,318
2022-02-22	1.070	1.070	0.985	1.020	0.858	62,118
2022-02-21	1.020	1.020	1.000	1.015	0.853	38,035
2022-02-18	1.010	1.025	0.995	1.015	0.853	6,341
2022-02-17	1.040	1.040	1.010	1.010	0.849	66
2022-02-16	1.010	1.040	1.010	1.010	0.849	1,786
2022-02-15	1.050	1.050	1.000	1.005	0.845	24,440
2022-02-14	1.050	1.050	1.028	1.050	0.883	4,493
2022-02-11	1.070	1.070	1.070	1.070	0.900	1,435
2022-02-10	1.060	1.080	1.043	1.070	0.900	36,389
2022-02-09	1.015	1.060	1.015	1.050	0.883	5,426
2022-02-08	1.010	1.040	1.010	1.015	0.853	3,734
2022-02-07	1.080	1.080	1.080	1.080	0.908	0
2022-02-04	1.095	1.095	1.080	1.080	0.908	1,661
2022-02-03	1.055	1.055	1.010	1.010	0.849	2,231
2022-02-02	1.085	1.085	1.020	1.055	0.887	3,835
2022-02-01	1.060	1.060	1.060	1.060	0.891	2,235
2022-01-31	1.000	1.060	1.000	1.060	0.891	25,754
2022-01-28	1.040	1.060	1.000	1.000	0.841	81,347
2022-01-27	1.060	1.060	1.040	1.040	0.875	32,028
2022-01-25	1.100	1.100	1.045	1.050	0.883	50,906
2022-01-24	1.050	1.110	1.050	1.110	0.933	40,995

← NewerPage 20 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.