Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.460	0.485	0.460	0.480	0.431	51,574
2024-11-22	0.440	0.455	0.440	0.455	0.408	28,923
2024-11-21	0.440	0.440	0.440	0.440	0.395	0
2024-11-20	0.440	0.440	0.440	0.440	0.395	0
2024-11-19	0.430	0.445	0.430	0.440	0.395	14,574
2024-11-18	0.420	0.430	0.420	0.430	0.386	11,351
2024-11-15	0.415	0.415	0.415	0.415	0.373	31,383
2024-11-14	0.430	0.430	0.410	0.410	0.368	92,968
2024-11-13	0.430	0.430	0.430	0.430	0.386	12,953
2024-11-12	0.430	0.430	0.430	0.430	0.386	2,031
2024-11-11	0.440	0.440	0.430	0.430	0.386	48,837
2024-11-08	0.428	0.440	0.428	0.440	0.395	4,243
2024-11-07	0.420	0.430	0.420	0.430	0.386	75,813
2024-11-06	0.420	0.420	0.420	0.420	0.377	19,915
2024-11-05	0.415	0.415	0.415	0.415	0.373	1,724
2024-11-04	0.420	0.425	0.415	0.425	0.382	11,383
2024-11-01	0.420	0.420	0.420	0.420	0.377	59,960
2024-10-31	0.415	0.420	0.415	0.420	0.377	28,495
2024-10-30	0.410	0.415	0.410	0.410	0.368	27,400
2024-10-29	0.410	0.410	0.410	0.410	0.368	12,000
2024-10-28	0.400	0.410	0.400	0.410	0.368	37,616
2024-10-25	0.400	0.405	0.393	0.405	0.364	75,278
2024-10-24	0.400	0.405	0.400	0.405	0.364	51,835
2024-10-23	0.400	0.400	0.400	0.400	0.359	13
2024-10-22	0.400	0.400	0.400	0.400	0.359	0
2024-10-21	0.400	0.400	0.400	0.400	0.359	46,069
2024-10-18	0.400	0.400	0.400	0.400	0.359	52,359
2024-10-17	0.400	0.405	0.400	0.405	0.364	75,507
2024-10-16	0.400	0.400	0.400	0.400	0.359	175,609
2024-10-15	0.400	0.400	0.400	0.400	0.359	45,091
2024-10-14	0.400	0.400	0.400	0.400	0.359	118,654
2024-10-11	0.410	0.410	0.400	0.400	0.359	163,941
2024-10-10	0.425	0.425	0.410	0.410	0.368	98,314
2024-10-09	0.430	0.430	0.430	0.430	0.386	0
2024-10-08	0.430	0.430	0.430	0.430	0.386	1,019
2024-10-07	0.430	0.430	0.425	0.430	0.386	17,376
2024-10-04	0.430	0.430	0.425	0.430	0.386	8,352
2024-10-03	0.430	0.430	0.430	0.430	0.386	1,236
2024-10-02	0.430	0.430	0.430	0.430	0.386	0
2024-10-01	0.430	0.430	0.430	0.430	0.386	0
2024-09-30	0.430	0.430	0.430	0.430	0.386	50,511
2024-09-27	0.430	0.430	0.430	0.430	0.386	0
2024-09-26	0.430	0.430	0.430	0.430	0.386	17,209
2024-09-25	0.430	0.430	0.430	0.430	0.386	3,471
2024-09-24	0.430	0.430	0.430	0.430	0.386	2,000
2024-09-23	0.455	0.455	0.455	0.455	0.408	7,629
2024-09-20	0.475	0.475	0.435	0.435	0.391	36,520
2024-09-19	0.440	0.475	0.440	0.475	0.426	12,764
2024-09-18	0.450	0.450	0.450	0.450	0.404	0
2024-09-17	0.450	0.450	0.450	0.450	0.404	0
2024-09-16	0.440	0.450	0.440	0.450	0.404	8,689
2024-09-13	0.440	0.440	0.440	0.440	0.395	0
2024-09-12	0.440	0.440	0.440	0.440	0.395	20,827
2024-09-11	0.440	0.440	0.440	0.440	0.395	12,000
2024-09-10	0.440	0.440	0.440	0.440	0.395	13,167
2024-09-09	0.435	0.435	0.435	0.435	0.391	3,454
2024-09-06	0.435	0.435	0.435	0.435	0.391	17,199
2024-09-05	0.440	0.455	0.440	0.455	0.408	18,433
2024-09-04	0.440	0.440	0.440	0.440	0.395	78,511
2024-09-03	0.445	0.445	0.440	0.440	0.395	42,134

← NewerPage 9 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.