Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.575	0.585	0.570	0.585	0.545	307,824
2026-04-29	0.580	0.580	0.570	0.575	0.536	8,250
2026-04-28	0.580	0.580	0.580	0.580	0.541	0
2026-04-27	0.580	0.580	0.580	0.580	0.541	1,355
2026-04-24	0.575	0.575	0.575	0.575	0.536	500
2026-04-23	0.570	0.570	0.570	0.570	0.531	50,000
2026-04-22	0.570	0.575	0.565	0.575	0.536	27,487
2026-04-21	0.570	0.570	0.565	0.565	0.527	56,358
2026-04-20	0.550	0.565	0.545	0.565	0.527	51,542
2026-04-17	0.550	0.550	0.550	0.550	0.513	0
2026-04-16	0.545	0.550	0.545	0.550	0.513	165,632
2026-04-15	0.540	0.545	0.540	0.545	0.508	24,628
2026-04-14	0.545	0.545	0.530	0.530	0.494	113,231
2026-04-13	0.550	0.555	0.540	0.540	0.503	71,314
2026-04-10	0.545	0.545	0.545	0.545	0.508	66,872
2026-04-09	0.545	0.545	0.545	0.545	0.508	75,426
2026-04-08	0.555	0.555	0.545	0.550	0.513	116,801
2026-04-07	0.555	0.555	0.550	0.550	0.513	35,561
2026-04-02	0.555	0.555	0.550	0.550	0.513	72,002
2026-04-01	0.555	0.555	0.545	0.550	0.513	103,631
2026-03-31	0.565	0.565	0.565	0.565	0.527	61,930
2026-03-30	0.570	0.570	0.560	0.560	0.522	40,486
2026-03-27	0.565	0.565	0.565	0.565	0.527	0
2026-03-26	0.565	0.565	0.565	0.565	0.527	9,429
2026-03-25	0.555	0.560	0.555	0.560	0.522	66,272
2026-03-24	0.550	0.550	0.550	0.550	0.513	76,822
2026-03-23	0.535	0.535	0.525	0.530	0.494	77,609
2026-03-20	0.530	0.535	0.525	0.530	0.494	37,020
2026-03-19	0.545	0.545	0.525	0.525	0.489	120,848
2026-03-18	0.555	0.555	0.545	0.545	0.508	20,633
2026-03-17	0.550	0.555	0.550	0.550	0.513	15,174
2026-03-16	0.540	0.550	0.535	0.550	0.513	77,515
2026-03-13	0.545	0.580	0.545	0.565	0.527	62,301
2026-03-12	0.545	0.545	0.540	0.540	0.503	33,471
2026-03-11	0.540	0.540	0.530	0.530	0.494	1,915
2026-03-10	0.575	0.575	0.560	0.575	0.527	56,241
2026-03-09	0.570	0.570	0.565	0.570	0.522	59,128
2026-03-06	0.570	0.580	0.570	0.575	0.527	104,545
2026-03-05	0.550	0.575	0.550	0.575	0.527	97,474
2026-03-04	0.570	0.575	0.545	0.545	0.499	146,452
2026-03-03	0.570	0.570	0.565	0.570	0.522	152,010
2026-03-02	0.560	0.580	0.545	0.580	0.531	211,518
2026-02-27	0.495	0.550	0.495	0.550	0.504	60,992
2026-02-26	0.505	0.505	0.490	0.490	0.449	154,225
2026-02-25	0.500	0.525	0.500	0.505	0.463	72,393
2026-02-24	0.530	0.530	0.515	0.515	0.472	36,014
2026-02-23	0.540	0.550	0.530	0.550	0.504	2,241
2026-02-20	0.520	0.535	0.520	0.535	0.490	30,439
2026-02-19	0.520	0.520	0.520	0.520	0.476	0
2026-02-18	0.520	0.528	0.520	0.520	0.476	11,862
2026-02-17	0.520	0.520	0.520	0.520	0.476	5,000
2026-02-16	0.530	0.530	0.510	0.510	0.467	96,250
2026-02-13	0.530	0.530	0.510	0.530	0.485	16,894
2026-02-12	0.540	0.540	0.525	0.525	0.481	47,468
2026-02-11	0.540	0.540	0.540	0.540	0.495	0
2026-02-10	0.545	0.550	0.540	0.540	0.495	37,314
2026-02-09	0.540	0.545	0.540	0.545	0.499	11,542
2026-02-06	0.560	0.565	0.560	0.560	0.513	146,019
2026-02-05	0.570	0.570	0.550	0.550	0.504	215,728
2026-02-04	0.575	0.575	0.575	0.575	0.527	54,958

← NewerPage 3 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.