Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.110	1.110	1.070	1.070	0.900	12,350
2022-01-20	1.070	1.105	1.070	1.105	0.929	12,877
2022-01-19	1.055	1.100	1.055	1.100	0.925	23,648
2022-01-18	1.050	1.050	1.050	1.050	0.883	2,707
2022-01-17	1.075	1.075	1.050	1.050	0.883	5,741
2022-01-14	1.080	1.080	1.050	1.075	0.904	9,051
2022-01-13	1.070	1.080	1.070	1.080	0.908	42,507
2022-01-12	1.100	1.100	1.060	1.080	0.908	8,288
2022-01-11	1.055	1.100	1.045	1.095	0.921	29,555
2022-01-10	1.045	1.045	1.040	1.045	0.879	10,427
2022-01-07	1.010	1.040	1.010	1.030	0.866	38,573
2022-01-06	1.030	1.030	1.000	1.030	0.866	20,293
2022-01-05	1.010	1.010	1.010	1.010	0.849	0
2022-01-04	1.040	1.040	1.010	1.010	0.849	11,832
2021-12-31	1.050	1.060	1.040	1.040	0.875	1,959
2021-12-30	1.055	1.055	1.050	1.050	0.883	11,290
2021-12-29	1.063	1.075	1.045	1.058	0.889	14,612
2021-12-24	1.000	1.080	1.000	1.063	0.893	27,634
2021-12-23	0.955	1.000	0.950	1.000	0.841	16,790
2021-12-22	0.935	0.990	0.935	0.950	0.799	13,669
2021-12-21	0.940	0.960	0.925	0.960	0.807	117,394
2021-12-20	0.970	0.970	0.910	0.920	0.774	82,575
2021-12-17	0.990	1.000	0.965	0.965	0.811	14,762
2021-12-16	1.005	1.005	0.995	0.995	0.837	15,561
2021-12-15	1.030	1.030	0.990	0.995	0.837	28,204
2021-12-14	1.030	1.030	1.015	1.015	0.853	24,294
2021-12-13	1.040	1.070	1.020	1.030	0.866	69,217
2021-12-10	1.065	1.070	1.050	1.050	0.883	28,407
2021-12-09	1.070	1.090	1.050	1.050	0.883	5,783
2021-12-08	1.080	1.090	1.080	1.080	0.908	16,358
2021-12-07	1.090	1.090	1.070	1.070	0.900	13,867
2021-12-06	1.090	1.090	1.090	1.090	0.917	6,003
2021-12-03	1.100	1.100	1.090	1.090	0.917	28,457
2021-12-02	1.140	1.140	1.100	1.100	0.925	1,821
2021-12-01	1.120	1.135	1.105	1.105	0.929	14,174
2021-11-30	1.140	1.150	1.100	1.145	0.963	17,047
2021-11-29	1.145	1.145	1.140	1.140	0.959	6,191
2021-11-26	1.195	1.195	1.150	1.160	0.975	35,230
2021-11-25	1.140	1.150	1.110	1.150	0.967	51,905
2021-11-24	1.130	1.135	1.130	1.135	0.954	10,668
2021-11-23	1.130	1.185	1.110	1.130	0.950	14,621
2021-11-22	1.100	1.195	1.050	1.115	0.938	106,526
2021-11-19	1.080	1.100	1.045	1.080	0.908	57,125
2021-11-18	1.000	1.050	1.000	1.050	0.883	14,687
2021-11-17	1.035	1.050	0.980	0.980	0.824	97,007
2021-11-16	1.010	1.010	1.000	1.000	0.841	96,328
2021-11-15	1.010	1.010	1.000	1.005	0.845	31,566
2021-11-12	1.020	1.020	0.970	1.010	0.849	26,005
2021-11-11	1.010	1.020	1.000	1.020	0.858	28,302
2021-11-10	1.020	1.020	0.965	1.015	0.853	15,754
2021-11-09	0.960	1.020	0.960	1.000	0.841	309,578
2021-11-08	1.000	1.020	0.980	0.980	0.824	59,970
2021-11-05	1.020	1.020	0.985	1.020	0.858	3,911
2021-11-04	1.000	1.000	0.990	1.000	0.841	23,230
2021-11-03	1.003	1.020	1.000	1.000	0.841	21,750
2021-11-02	1.030	1.050	0.980	1.020	0.858	44,457
2021-11-01	1.030	1.035	1.030	1.030	0.866	39,968
2021-10-29	0.995	0.995	0.960	0.980	0.824	355,969
2021-10-28	0.975	1.000	0.970	1.000	0.841	39,811
2021-10-27	0.965	0.970	0.960	0.960	0.807	15,388

← NewerPage 21 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.