Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.450	0.450	0.450	0.450	0.404	0
2025-02-20	0.450	0.450	0.450	0.450	0.404	0
2025-02-19	0.450	0.450	0.450	0.450	0.404	0
2025-02-18	0.440	0.450	0.435	0.450	0.404	51,121
2025-02-17	0.450	0.450	0.450	0.450	0.404	4,000
2025-02-14	0.435	0.435	0.430	0.430	0.386	5,524
2025-02-13	0.435	0.435	0.435	0.435	0.391	2,000
2025-02-12	0.450	0.450	0.450	0.450	0.404	4,000
2025-02-11	0.435	0.435	0.435	0.435	0.391	64,408
2025-02-10	0.438	0.440	0.435	0.435	0.391	37,841
2025-02-07	0.435	0.435	0.435	0.435	0.391	0
2025-02-06	0.440	0.440	0.435	0.435	0.391	52,659
2025-02-05	0.450	0.450	0.450	0.450	0.404	1,778
2025-02-04	0.435	0.440	0.435	0.440	0.395	42,103
2025-02-03	0.450	0.450	0.450	0.450	0.404	284
2025-01-31	0.450	0.455	0.450	0.455	0.408	4,757
2025-01-30	0.450	0.450	0.450	0.450	0.404	3,393
2025-01-29	0.445	0.445	0.445	0.445	0.399	4,420
2025-01-28	0.455	0.455	0.450	0.450	0.404	15,930
2025-01-24	0.460	0.460	0.460	0.460	0.413	878
2025-01-23	0.460	0.460	0.460	0.460	0.413	1,295
2025-01-22	0.465	0.465	0.465	0.465	0.417	29,913
2025-01-21	0.470	0.470	0.465	0.470	0.422	28,022
2025-01-20	0.445	0.465	0.445	0.465	0.417	2,834
2025-01-17	0.450	0.460	0.435	0.460	0.413	95,145
2025-01-16	0.450	0.450	0.450	0.450	0.404	0
2025-01-15	0.450	0.450	0.450	0.450	0.404	340
2025-01-14	0.465	0.465	0.460	0.460	0.413	46,961
2025-01-13	0.460	0.460	0.460	0.460	0.413	0
2025-01-10	0.460	0.460	0.460	0.460	0.413	10,722
2025-01-09	0.460	0.465	0.460	0.465	0.417	7,182
2025-01-08	0.460	0.460	0.460	0.460	0.413	3,090
2025-01-07	0.460	0.460	0.460	0.460	0.413	8,963
2025-01-06	0.460	0.460	0.460	0.460	0.413	0
2025-01-03	0.460	0.460	0.460	0.460	0.413	18,350
2025-01-02	0.460	0.465	0.460	0.465	0.417	20,001
2024-12-31	0.470	0.470	0.460	0.460	0.413	2,500
2024-12-30	0.470	0.470	0.470	0.470	0.422	850
2024-12-27	0.470	0.470	0.470	0.470	0.422	0
2024-12-24	0.475	0.475	0.470	0.470	0.422	19,569
2024-12-23	0.475	0.475	0.475	0.475	0.426	0
2024-12-20	0.475	0.475	0.475	0.475	0.426	2
2024-12-19	0.475	0.475	0.475	0.475	0.426	9,602
2024-12-18	0.480	0.480	0.475	0.475	0.426	2,000
2024-12-17	0.475	0.475	0.475	0.475	0.426	0
2024-12-16	0.475	0.475	0.475	0.475	0.426	5,871
2024-12-13	0.490	0.490	0.490	0.490	0.440	19
2024-12-12	0.490	0.490	0.490	0.490	0.440	0
2024-12-11	0.475	0.490	0.475	0.490	0.440	2,443
2024-12-10	0.490	0.490	0.490	0.490	0.440	30,396
2024-12-09	0.500	0.500	0.500	0.500	0.449	0
2024-12-06	0.495	0.500	0.495	0.500	0.449	6,500
2024-12-05	0.493	0.500	0.493	0.495	0.444	68,889
2024-12-04	0.500	0.500	0.500	0.500	0.449	4,569
2024-12-03	0.500	0.500	0.500	0.500	0.449	2,020
2024-12-02	0.510	0.510	0.500	0.500	0.449	15,338
2024-11-29	0.495	0.520	0.495	0.520	0.467	28,975
2024-11-28	0.510	0.510	0.500	0.500	0.449	53,108
2024-11-27	0.485	0.500	0.485	0.490	0.440	110,595
2024-11-26	0.460	0.485	0.460	0.485	0.435	83,632

← NewerPage 8 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.