Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.420	0.420	0.420	0.420	0.381	276
2025-05-20	0.430	0.430	0.410	0.410	0.372	42,383
2025-05-19	0.440	0.440	0.440	0.440	0.400	0
2025-05-16	0.425	0.440	0.410	0.440	0.400	5,786
2025-05-15	0.415	0.428	0.415	0.428	0.388	1,325
2025-05-14	0.415	0.415	0.415	0.415	0.377	10,199
2025-05-13	0.410	0.415	0.410	0.415	0.377	4,912
2025-05-12	0.405	0.405	0.400	0.405	0.368	44,999
2025-05-09	0.408	0.408	0.408	0.408	0.370	0
2025-05-08	0.405	0.418	0.400	0.408	0.370	71,649
2025-05-07	0.430	0.430	0.400	0.405	0.368	171,102
2025-05-06	0.450	0.450	0.425	0.435	0.395	49,097
2025-05-05	0.420	0.450	0.420	0.450	0.409	42,806
2025-05-02	0.440	0.440	0.440	0.440	0.400	69
2025-05-01	0.440	0.440	0.440	0.440	0.400	9,287
2025-04-30	0.425	0.425	0.425	0.425	0.386	0
2025-04-29	0.425	0.425	0.425	0.425	0.386	0
2025-04-28	0.430	0.430	0.425	0.425	0.386	8,785
2025-04-24	0.415	0.420	0.415	0.420	0.381	38,757
2025-04-23	0.395	0.410	0.395	0.410	0.372	5,361
2025-04-22	0.420	0.420	0.420	0.420	0.381	5,000
2025-04-17	0.400	0.400	0.400	0.400	0.363	1,516
2025-04-16	0.400	0.400	0.400	0.400	0.363	1,000
2025-04-15	0.400	0.400	0.400	0.400	0.363	0
2025-04-14	0.420	0.425	0.385	0.400	0.363	52,177
2025-04-11	0.398	0.400	0.385	0.390	0.354	463,814
2025-04-10	0.405	0.430	0.405	0.430	0.390	29,992
2025-04-09	0.405	0.405	0.405	0.405	0.368	0
2025-04-08	0.405	0.405	0.405	0.405	0.368	900
2025-04-07	0.425	0.425	0.400	0.400	0.363	66,410
2025-04-04	0.430	0.430	0.430	0.430	0.390	4,628
2025-04-03	0.435	0.440	0.425	0.440	0.400	69,319
2025-04-02	0.435	0.435	0.435	0.435	0.395	3,300
2025-04-01	0.450	0.450	0.450	0.450	0.409	0
2025-03-31	0.435	0.450	0.435	0.450	0.409	368
2025-03-28	0.455	0.455	0.440	0.440	0.400	3,250
2025-03-27	0.455	0.455	0.455	0.455	0.413	0
2025-03-26	0.460	0.470	0.455	0.455	0.413	6,190
2025-03-25	0.463	0.463	0.463	0.463	0.420	2,061
2025-03-24	0.455	0.455	0.455	0.455	0.413	0
2025-03-21	0.455	0.455	0.455	0.455	0.413	1,000
2025-03-20	0.435	0.455	0.430	0.455	0.413	64,143
2025-03-19	0.455	0.455	0.455	0.455	0.413	0
2025-03-18	0.455	0.455	0.455	0.455	0.413	0
2025-03-17	0.455	0.455	0.435	0.455	0.413	16,836
2025-03-14	0.455	0.455	0.450	0.450	0.409	11,101
2025-03-13	0.440	0.440	0.440	0.440	0.400	0
2025-03-12	0.440	0.440	0.440	0.440	0.400	0
2025-03-11	0.470	0.470	0.405	0.440	0.395	48,274
2025-03-10	0.470	0.470	0.470	0.470	0.422	0
2025-03-07	0.470	0.470	0.470	0.470	0.422	0
2025-03-06	0.470	0.470	0.470	0.470	0.422	1,310
2025-03-05	0.475	0.475	0.470	0.470	0.422	9,123
2025-03-04	0.480	0.480	0.475	0.475	0.426	28,608
2025-03-03	0.475	0.480	0.475	0.480	0.431	25,484
2025-02-28	0.485	0.490	0.475	0.475	0.426	112,342
2025-02-27	0.495	0.495	0.485	0.485	0.435	12,282
2025-02-26	0.500	0.520	0.470	0.490	0.440	571,495
2025-02-25	0.440	0.440	0.440	0.440	0.395	29,862
2025-02-24	0.440	0.440	0.435	0.440	0.395	87,571

← NewerPage 7 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.