Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.570	0.595	0.570	0.595	0.540	3,714
2025-08-13	0.590	0.590	0.580	0.580	0.527	44,938
2025-08-12	0.555	0.590	0.555	0.590	0.536	61,996
2025-08-11	0.555	0.570	0.550	0.570	0.518	33,778
2025-08-08	0.555	0.555	0.550	0.550	0.499	44,814
2025-08-07	0.555	0.555	0.555	0.555	0.504	24,211
2025-08-06	0.565	0.580	0.565	0.580	0.527	100
2025-08-05	0.575	0.575	0.550	0.550	0.499	3,350
2025-08-04	0.555	0.555	0.555	0.555	0.504	1,783
2025-08-01	0.560	0.570	0.550	0.570	0.518	22,595
2025-07-31	0.570	0.570	0.570	0.570	0.518	0
2025-07-30	0.570	0.570	0.570	0.570	0.518	4,068
2025-07-29	0.570	0.570	0.570	0.570	0.518	20,000
2025-07-28	0.570	0.570	0.570	0.570	0.518	0
2025-07-25	0.555	0.570	0.555	0.570	0.518	1,500
2025-07-24	0.575	0.580	0.550	0.580	0.527	45,019
2025-07-23	0.550	0.550	0.550	0.550	0.499	35,000
2025-07-22	0.560	0.575	0.555	0.555	0.504	43,444
2025-07-21	0.560	0.575	0.555	0.555	0.504	36,296
2025-07-18	0.555	0.570	0.555	0.570	0.518	30,385
2025-07-17	0.570	0.570	0.570	0.570	0.518	517
2025-07-16	0.560	0.570	0.560	0.570	0.518	3,609
2025-07-15	0.570	0.570	0.570	0.570	0.518	0
2025-07-14	0.570	0.570	0.570	0.570	0.518	0
2025-07-11	0.570	0.570	0.570	0.570	0.518	36,075
2025-07-10	0.570	0.570	0.570	0.570	0.518	3,687
2025-07-09	0.555	0.570	0.555	0.570	0.518	4,866
2025-07-08	0.560	0.570	0.555	0.570	0.518	26,116
2025-07-07	0.560	0.560	0.550	0.560	0.508	42,799
2025-07-04	0.570	0.575	0.560	0.570	0.518	13,751
2025-07-03	0.580	0.585	0.560	0.585	0.531	82,457
2025-07-02	0.570	0.570	0.560	0.560	0.508	16,543
2025-07-01	0.575	0.575	0.560	0.560	0.508	41,511
2025-06-30	0.550	0.575	0.550	0.570	0.518	141,899
2025-06-27	0.545	0.560	0.535	0.560	0.508	88,496
2025-06-26	0.550	0.550	0.540	0.550	0.499	130,254
2025-06-25	0.510	0.560	0.510	0.555	0.504	355,678
2025-06-24	0.430	0.545	0.430	0.500	0.454	580,671
2025-06-23	0.420	0.420	0.405	0.420	0.381	42,425
2025-06-20	0.410	0.428	0.410	0.420	0.381	45,942
2025-06-19	0.395	0.420	0.395	0.420	0.381	998,236
2025-06-18	0.383	0.390	0.383	0.390	0.354	188,129
2025-06-17	0.380	0.390	0.375	0.390	0.354	57,595
2025-06-16	0.390	0.400	0.380	0.390	0.354	494,661
2025-06-13	0.385	0.395	0.385	0.395	0.359	35,254
2025-06-12	0.380	0.385	0.380	0.385	0.350	4,660
2025-06-11	0.385	0.385	0.360	0.385	0.350	34,088
2025-06-10	0.390	0.390	0.385	0.385	0.350	95,623
2025-06-06	0.400	0.400	0.395	0.395	0.359	77,592
2025-06-05	0.405	0.405	0.405	0.405	0.368	25,000
2025-06-04	0.405	0.405	0.405	0.405	0.368	67,798
2025-06-03	0.405	0.405	0.405	0.405	0.368	18,641
2025-06-02	0.405	0.405	0.405	0.405	0.368	16,306
2025-05-30	0.405	0.405	0.405	0.405	0.368	6,102
2025-05-29	0.410	0.415	0.405	0.415	0.377	22,533
2025-05-28	0.415	0.415	0.415	0.415	0.377	8,154
2025-05-27	0.410	0.410	0.410	0.410	0.372	604
2025-05-26	0.410	0.410	0.410	0.410	0.372	19,073
2025-05-23	0.420	0.420	0.420	0.420	0.381	0
2025-05-22	0.420	0.420	0.420	0.420	0.381	0

← NewerPage 6 of 22 · 1,268 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.