Kip Mcgrath Education Centres Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.560	0.568	0.555	0.568	0.520	30,265
2025-11-11	0.565	0.570	0.555	0.570	0.522	31,867
2025-11-10	0.575	0.575	0.565	0.565	0.517	6,666
2025-11-07	0.565	0.570	0.565	0.570	0.522	1,027
2025-11-06	0.585	0.585	0.585	0.585	0.536	0
2025-11-05	0.585	0.585	0.585	0.585	0.536	0
2025-11-04	0.585	0.585	0.585	0.585	0.536	0
2025-11-03	0.585	0.585	0.585	0.585	0.536	68
2025-10-31	0.560	0.585	0.560	0.585	0.536	1,977
2025-10-30	0.575	0.585	0.575	0.575	0.527	25,359
2025-10-29	0.585	0.585	0.585	0.585	0.536	25,025
2025-10-28	0.590	0.590	0.590	0.590	0.540	50,000
2025-10-27	0.585	0.590	0.585	0.590	0.540	50,263
2025-10-24	0.590	0.590	0.585	0.585	0.536	55,577
2025-10-23	0.590	0.590	0.585	0.590	0.540	74,521
2025-10-22	0.590	0.590	0.590	0.590	0.540	50,000
2025-10-21	0.585	0.585	0.580	0.580	0.531	73,462
2025-10-20	0.590	0.590	0.585	0.585	0.536	215,754
2025-10-17	0.590	0.590	0.585	0.585	0.536	83,449
2025-10-16	0.585	0.590	0.585	0.590	0.540	284,346
2025-10-15	0.590	0.590	0.588	0.590	0.540	338,858
2025-10-14	0.595	0.595	0.585	0.585	0.536	35,470
2025-10-13	0.590	0.590	0.590	0.590	0.540	0
2025-10-10	0.585	0.595	0.585	0.590	0.540	41,580
2025-10-09	0.590	0.590	0.590	0.590	0.540	67,220
2025-10-08	0.595	0.595	0.590	0.590	0.540	43,564
2025-10-07	0.595	0.595	0.590	0.590	0.540	23,000
2025-10-06	0.590	0.590	0.590	0.590	0.540	6,622
2025-10-03	0.585	0.610	0.580	0.580	0.531	48,563
2025-10-02	0.610	0.610	0.585	0.595	0.545	19,254
2025-10-01	0.610	0.610	0.610	0.610	0.559	0
2025-09-30	0.590	0.610	0.590	0.610	0.559	2,414
2025-09-29	0.585	0.610	0.585	0.590	0.540	17,063
2025-09-26	0.595	0.595	0.580	0.580	0.531	37,244
2025-09-25	0.580	0.590	0.580	0.590	0.540	38,664
2025-09-24	0.575	0.575	0.575	0.575	0.527	0
2025-09-23	0.575	0.575	0.575	0.575	0.527	0
2025-09-22	0.580	0.580	0.575	0.575	0.527	38,279
2025-09-19	0.585	0.595	0.580	0.580	0.531	20,052
2025-09-18	0.595	0.595	0.595	0.595	0.545	1,680
2025-09-17	0.610	0.610	0.605	0.605	0.554	22,500
2025-09-16	0.600	0.620	0.600	0.603	0.552	4,875
2025-09-15	0.600	0.600	0.600	0.600	0.550	924
2025-09-12	0.570	0.600	0.570	0.585	0.536	252,427
2025-09-11	0.555	0.555	0.555	0.555	0.508	0
2025-09-10	0.575	0.620	0.555	0.555	0.508	67,107
2025-09-09	0.605	0.605	0.585	0.585	0.531	62,503
2025-09-08	0.620	0.620	0.600	0.605	0.549	54,664
2025-09-05	0.615	0.620	0.610	0.620	0.563	61,988
2025-09-04	0.620	0.625	0.615	0.620	0.563	166,941
2025-09-03	0.645	0.645	0.620	0.620	0.563	18,112
2025-09-02	0.615	0.625	0.610	0.615	0.558	18,255
2025-09-01	0.625	0.625	0.625	0.625	0.568	0
2025-08-29	0.620	0.655	0.620	0.625	0.568	80,527
2025-08-28	0.625	0.625	0.605	0.620	0.563	2,065
2025-08-27	0.593	0.625	0.593	0.625	0.568	203,944
2025-08-26	0.560	0.620	0.560	0.580	0.527	81,291
2025-08-25	0.580	0.610	0.580	0.605	0.549	29,115
2025-08-22	0.600	0.600	0.600	0.600	0.545	0
2025-08-21	0.580	0.600	0.575	0.600	0.545	15,266

← NewerPage 5 of 22 · 1,272 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.