Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.690	0.695	0.685	0.695	0.695	165,297
2026-10-15	0.685	0.695	0.685	0.690	0.690	951,623
2026-10-14	0.690	0.695	0.690	0.695	0.695	50,841
2026-10-13	0.690	0.695	0.690	0.695	0.695	127,273
2026-10-12	0.690	0.695	0.685	0.690	0.690	470,112
2026-10-09	0.665	0.665	0.665	0.665	0.665	312,315
2026-10-08	0.670	0.670	0.665	0.665	0.665	3,487
2026-10-07	0.670	0.670	0.670	0.670	0.670	41,492
2026-10-06	0.668	0.668	0.660	0.660	0.660	970
2026-10-05	0.660	0.660	0.660	0.660	0.660	0
2026-10-02	0.660	0.660	0.655	0.660	0.660	181,547
2026-10-01	0.660	0.665	0.650	0.665	0.665	161,400
2026-09-30	0.735	0.735	0.725	0.735	0.685	324,752
2026-09-29	0.730	0.735	0.730	0.735	0.685	10,701
2026-09-28	0.735	0.735	0.725	0.730	0.680	43,348
2026-09-25	0.735	0.735	0.725	0.728	0.678	58,002
2026-09-24	0.730	0.735	0.730	0.735	0.685	835
2026-09-23	0.735	0.740	0.735	0.740	0.690	16,960
2026-09-22	0.730	0.735	0.730	0.735	0.685	47,455
2026-09-21	0.725	0.735	0.725	0.735	0.685	60,817
2026-09-18	0.730	0.730	0.730	0.730	0.680	84,187
2026-09-17	0.740	0.745	0.735	0.735	0.685	149,742
2026-09-16	0.740	0.755	0.740	0.755	0.704	131,669
2026-09-15	0.740	0.740	0.735	0.740	0.690	1,221,744
2026-09-14	0.740	0.745	0.740	0.740	0.690	102,008
2026-09-11	0.730	0.750	0.730	0.735	0.685	74,391
2026-09-10	0.730	0.730	0.725	0.725	0.676	149,316
2026-09-09	0.730	0.730	0.725	0.725	0.676	367,806
2026-09-08	0.730	0.735	0.730	0.730	0.680	41,873
2026-09-07	0.730	0.730	0.725	0.725	0.676	644,157
2026-09-04	0.730	0.730	0.725	0.725	0.676	77,410
2026-09-03	0.730	0.740	0.725	0.730	0.680	99,025
2026-09-02	0.725	0.730	0.725	0.725	0.676	80,468
2026-09-01	0.725	0.730	0.725	0.725	0.676	999,801
2026-08-31	0.735	0.735	0.725	0.725	0.676	104,136
2026-08-28	0.735	0.740	0.720	0.720	0.671	2,123,591
2026-08-27	0.730	0.730	0.730	0.730	0.680	135
2026-08-26	0.735	0.740	0.725	0.725	0.676	5,865
2026-08-25	0.725	0.730	0.725	0.730	0.680	55,750
2026-08-24	0.723	0.730	0.720	0.720	0.671	112,789
2026-08-21	0.720	0.725	0.720	0.720	0.671	18,043
2026-08-20	0.725	0.725	0.720	0.720	0.671	3,013
2026-08-19	0.720	0.730	0.720	0.720	0.671	85,932
2026-08-18	0.720	0.725	0.720	0.725	0.676	43,876
2026-08-17	0.725	0.730	0.720	0.720	0.671	22,054
2026-08-14	0.720	0.720	0.720	0.720	0.671	70,476
2026-08-13	0.725	0.725	0.720	0.725	0.676	73,447
2026-08-12	0.720	0.730	0.718	0.730	0.680	265,194
2026-08-11	0.715	0.725	0.715	0.720	0.671	354,934
2026-08-10	0.725	0.725	0.715	0.715	0.666	3,341
2026-08-07	0.715	0.720	0.715	0.715	0.666	307,817
2026-08-06	0.710	0.710	0.710	0.710	0.662	86,493
2026-08-05	0.710	0.710	0.710	0.710	0.662	20,219
2026-08-04	0.710	0.715	0.710	0.710	0.662	352,398
2026-08-03	0.700	0.710	0.700	0.705	0.657	375,138
2026-07-31	0.685	0.700	0.685	0.700	0.652	748,039
2026-07-30	0.700	0.710	0.680	0.685	0.638	1,055,165
2026-07-29	0.450	0.450	0.450	0.450	0.419	25
2026-07-28	0.480	0.480	0.450	0.475	0.443	7,842
2026-07-27	0.480	0.480	0.480	0.480	0.447	2,060

Page 1 of 2 · 65 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.