Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.575	0.580	0.575	0.580	0.531	3,484
2026-02-02	0.580	0.580	0.580	0.580	0.531	48,275
2026-01-30	0.585	0.585	0.585	0.585	0.536	6
2026-01-29	0.580	0.580	0.580	0.580	0.531	39,340
2026-01-28	0.580	0.580	0.580	0.580	0.531	46,560
2026-01-27	0.580	0.585	0.580	0.585	0.536	150,671
2026-01-23	0.580	0.590	0.580	0.590	0.540	56,375
2026-01-22	0.570	0.570	0.570	0.570	0.522	942
2026-01-21	0.575	0.575	0.575	0.575	0.527	50,375
2026-01-20	0.580	0.580	0.580	0.580	0.531	0
2026-01-19	0.580	0.585	0.580	0.580	0.531	7,866
2026-01-16	0.580	0.580	0.580	0.580	0.531	0
2026-01-15	0.585	0.585	0.580	0.580	0.531	29,037
2026-01-14	0.590	0.590	0.590	0.590	0.540	18,928
2026-01-13	0.600	0.610	0.600	0.600	0.550	21,469
2026-01-12	0.593	0.600	0.593	0.600	0.550	56,369
2026-01-09	0.600	0.600	0.595	0.600	0.550	19,497
2026-01-08	0.588	0.600	0.585	0.600	0.550	31,834
2026-01-07	0.595	0.595	0.595	0.595	0.545	2
2026-01-06	0.600	0.600	0.590	0.590	0.540	42,363
2026-01-05	0.600	0.600	0.595	0.595	0.545	119,298
2026-01-02	0.590	0.600	0.590	0.600	0.550	19,376
2025-12-31	0.600	0.600	0.585	0.585	0.536	96,002
2025-12-30	0.595	0.600	0.595	0.600	0.550	130,492
2025-12-29	0.600	0.600	0.595	0.600	0.550	183,766
2025-12-24	0.605	0.605	0.600	0.600	0.550	114,842
2025-12-23	0.600	0.600	0.600	0.600	0.550	5,154
2025-12-22	0.600	0.600	0.590	0.590	0.540	134,958
2025-12-19	0.605	0.605	0.600	0.600	0.550	5
2025-12-18	0.610	0.615	0.610	0.610	0.559	1,802
2025-12-17	0.583	0.610	0.583	0.600	0.550	91,075
2025-12-16	0.570	0.588	0.570	0.580	0.531	25,264
2025-12-15	0.565	0.570	0.565	0.570	0.522	30,000
2025-12-12	0.555	0.570	0.555	0.570	0.522	160,044
2025-12-11	0.555	0.555	0.550	0.550	0.504	49,579
2025-12-10	0.550	0.553	0.545	0.550	0.504	150,455
2025-12-09	0.560	0.565	0.545	0.545	0.499	146,476
2025-12-08	0.570	0.570	0.555	0.560	0.513	26,528
2025-12-05	0.565	0.565	0.560	0.560	0.513	10,018
2025-12-04	0.550	0.570	0.550	0.550	0.504	102,438
2025-12-03	0.555	0.570	0.555	0.570	0.522	44,861
2025-12-02	0.540	0.560	0.540	0.560	0.513	5,827
2025-12-01	0.525	0.525	0.520	0.520	0.476	9,272
2025-11-28	0.505	0.520	0.500	0.520	0.476	109,727
2025-11-27	0.515	0.515	0.500	0.500	0.458	5,418,483
2025-11-26	0.520	0.530	0.500	0.520	0.476	147,405
2025-11-25	0.545	0.550	0.530	0.530	0.485	97,471
2025-11-24	0.550	0.550	0.550	0.550	0.504	200
2025-11-21	0.540	0.540	0.540	0.540	0.495	7,637
2025-11-20	0.560	0.560	0.560	0.560	0.513	0
2025-11-19	0.540	0.575	0.540	0.560	0.513	13,156
2025-11-18	0.540	0.550	0.540	0.550	0.504	38,844
2025-11-17	0.530	0.530	0.525	0.525	0.481	25,049
2025-11-14	0.550	0.550	0.540	0.540	0.495	3,669
2025-11-13	0.568	0.568	0.568	0.568	0.520	0
2025-11-12	0.560	0.568	0.555	0.568	0.520	30,265
2025-11-11	0.565	0.570	0.555	0.570	0.522	31,867
2025-11-10	0.575	0.575	0.565	0.565	0.517	6,666
2025-11-07	0.565	0.570	0.565	0.570	0.522	1,027
2025-11-06	0.585	0.585	0.585	0.585	0.536	0

← NewerPage 4 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.