ASX - Delayed Quote AUD

Kip McGrath Education Centres Limited (KME.AX)

0.3400 0.0000 (0.00%)
At close: April 26 at 3:53 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,739
Apr 24, 2024 0.3200 0.3400 0.3150 0.3400 0.3400 113,467
Apr 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 18,722
Apr 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Apr 19, 2024 0.3050 0.3050 0.3000 0.3050 0.3050 22,331
Apr 18, 2024 0.2900 0.3050 0.2900 0.3050 0.3050 56,408
Apr 17, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 25,616
Apr 16, 2024 0.2900 0.3000 0.2850 0.3000 0.3000 150,983
Apr 15, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 14,087
Apr 12, 2024 0.2900 0.2950 0.2900 0.2950 0.2950 46,815
Apr 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,683
Apr 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 23,926
Apr 9, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 2,233
Apr 8, 2024 0.2850 0.2900 0.2750 0.2800 0.2800 15,344
Apr 5, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 785,373
Apr 4, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 75,381
Apr 3, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 66,355
Apr 2, 2024 0.2950 0.3150 0.2950 0.3000 0.3000 41,625
Mar 28, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 46,984
Mar 27, 2024 0.3100 0.3200 0.3000 0.3150 0.3150 48,572
Mar 26, 2024 0.3050 0.3100 0.2950 0.3000 0.3000 14,033
Mar 25, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 297,903
Mar 22, 2024 0.3150 0.3150 0.3000 0.3000 0.3000 10,678
Mar 21, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 34,198
Mar 20, 2024 0.3100 0.3200 0.3000 0.3200 0.3200 26,326
Mar 19, 2024 0.2950 0.3200 0.2950 0.3200 0.3200 18,500
Mar 18, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 22,960
Mar 15, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 152,649
Mar 14, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 259,599
Mar 13, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 15,867
Mar 12, 2024 0.3000 0.3300 0.3000 0.3150 0.3150 80,653
Mar 11, 2024 0.3000 0.3100 0.2950 0.3100 0.3100 99,989
Mar 8, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 64,578
Mar 7, 2024 0.3150 0.3150 0.2950 0.2950 0.2950 181,723
Mar 6, 2024 0.3000 0.3150 0.2900 0.3150 0.3150 58,522
Mar 5, 2024 0.3250 0.3400 0.3000 0.3000 0.3000 121,904
Mar 4, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 69,893
Mar 1, 2024 0.3050 0.3100 0.3000 0.3000 0.3000 38,959
Feb 29, 2024 0.3000 0.3200 0.3000 0.3050 0.3050 81,810
Feb 28, 2024 0.2950 0.3050 0.2800 0.3050 0.3050 116,843
Feb 27, 2024 0.3050 0.3050 0.2850 0.2950 0.2950 116,359
Feb 26, 2024 0.3100 0.3150 0.2700 0.3050 0.3050 428,559
Feb 23, 2024 0.3550 0.3550 0.3100 0.3150 0.3150 176,292
Feb 22, 2024 0.3600 0.3650 0.3500 0.3600 0.3600 118,674
Feb 21, 2024 0.4600 0.4850 0.3600 0.3700 0.3700 239,887
Feb 20, 2024 0.4750 0.4800 0.4725 0.4800 0.4800 11,392
Feb 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1
Feb 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 6,736
Feb 15, 2024 0.4700 0.4700 0.4550 0.4700 0.4700 25,470
Feb 14, 2024 0.4700 0.4700 0.4650 0.4700 0.4700 4,212
Feb 13, 2024 0.4700 0.4700 0.4650 0.4700 0.4700 34,876
Feb 12, 2024 0.4850 0.4900 0.4700 0.4850 0.4850 19,312
Feb 9, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 10,513
Feb 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 3,225
Feb 7, 2024 0.4750 0.4750 0.4700 0.4700 0.4700 11,699
Feb 6, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 23,418
Feb 5, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 21,061
Feb 2, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 10,950
Feb 1, 2024 0.4950 0.5000 0.4950 0.5000 0.5000 7,232
Jan 31, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 3,047
Jan 30, 2024 0.4750 0.4950 0.4750 0.4950 0.4950 35,164
Jan 29, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 7,760
Jan 25, 2024 0.4800 0.4950 0.4800 0.4900 0.4900 4,290
Jan 24, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 462
Jan 23, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,333
Jan 22, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 15,087
Jan 19, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 5,124
Jan 18, 2024 0.4950 0.5200 0.4800 0.5200 0.5200 117,142
Jan 17, 2024 0.5000 0.5000 0.4850 0.4950 0.4950 8,557
Jan 16, 2024 0.4950 0.5000 0.4950 0.5000 0.5000 28,508
Jan 15, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 -
Jan 12, 2024 0.5000 0.5000 0.4650 0.4750 0.4750 42,736
Jan 11, 2024 0.4950 0.5000 0.4875 0.5000 0.5000 1,218
Jan 10, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 286
Jan 9, 2024 0.4800 0.4800 0.4750 0.4750 0.4750 1,318
Jan 8, 2024 0.4950 0.5000 0.4800 0.4800 0.4800 13,236
Jan 5, 2024 0.4775 0.4900 0.4650 0.4900 0.4900 1,741
Jan 4, 2024 0.4600 0.4900 0.4575 0.4600 0.4600 64,390
Jan 3, 2024 0.4600 0.4600 0.4575 0.4600 0.4600 17,894
Jan 2, 2024 0.4500 0.4550 0.4500 0.4500 0.4500 11,881
Dec 29, 2023 0.4700 0.4950 0.4500 0.4500 0.4500 66,150
Dec 28, 2023 0.4650 0.4700 0.4500 0.4600 0.4600 6,255
Dec 27, 2023 0.4450 0.4600 0.4450 0.4600 0.4600 58,229
Dec 22, 2023 0.4700 0.4700 0.4450 0.4450 0.4450 47,965
Dec 21, 2023 0.4700 0.4750 0.4450 0.4700 0.4700 22,205
Dec 20, 2023 0.4600 0.4600 0.4500 0.4600 0.4600 27,905
Dec 19, 2023 0.4600 0.4600 0.4575 0.4600 0.4600 79,440
Dec 18, 2023 0.4500 0.4550 0.4400 0.4400 0.4400 40,191
Dec 15, 2023 0.4350 0.4650 0.4350 0.4600 0.4600 106,596
Dec 14, 2023 0.4500 0.4500 0.4200 0.4300 0.4300 49,796
Dec 13, 2023 0.4600 0.4600 0.4200 0.4500 0.4500 128,896
Dec 12, 2023 0.4800 0.4800 0.4750 0.4750 0.4750 25,662
Dec 11, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 1,125
Dec 8, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Dec 7, 2023 0.4950 0.4950 0.4800 0.4950 0.4950 1,074
Dec 6, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 22,650
Dec 5, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 23,987
Dec 4, 2023 0.5025 0.5025 0.4800 0.4800 0.4800 826
Dec 1, 2023 0.4750 0.5025 0.4750 0.4800 0.4800 6,250
Nov 30, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 4,072
Nov 29, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Nov 28, 2023 0.4850 0.4850 0.4800 0.4800 0.4800 3,844
Nov 27, 2023 0.5050 0.5050 0.4850 0.4850 0.4850 37,157
Nov 24, 2023 0.5025 0.5050 0.5000 0.5000 0.5000 3,168
Nov 23, 2023 0.5250 0.5250 0.5000 0.5100 0.5100 3,651
Nov 22, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 3,576
Nov 21, 2023 0.4900 0.5500 0.4900 0.5250 0.5250 66,228
Nov 20, 2023 0.5000 0.5000 0.4750 0.4800 0.4800 10,926
Nov 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 16, 2023 0.5000 0.5250 0.5000 0.5000 0.5000 7,364
Nov 15, 2023 0.5050 0.5050 0.5000 0.5000 0.5000 5,328
Nov 14, 2023 0.5150 0.5250 0.5100 0.5150 0.5150 2,149
Nov 13, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 546
Nov 10, 2023 0.5050 0.5100 0.5050 0.5050 0.5050 917
Nov 9, 2023 0.5125 0.5125 0.5100 0.5100 0.5100 236
Nov 8, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 19,811
Nov 7, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Nov 6, 2023 0.5050 0.5400 0.5050 0.5400 0.5400 760
Nov 3, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 2, 2023 0.4800 0.5050 0.4800 0.5050 0.5050 14,270
Nov 1, 2023 0.4700 0.4750 0.4700 0.4700 0.4700 12,137
Oct 31, 2023 0.4550 0.5000 0.4100 0.4500 0.4500 22,458
Oct 30, 2023 0.5250 0.5250 0.5000 0.5000 0.5000 20,195
Oct 27, 2023 0.5300 0.5350 0.5250 0.5250 0.5250 2,633
Oct 26, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,007
Oct 25, 2023 0.5300 0.5300 0.5250 0.5250 0.5250 10,302
Oct 24, 2023 0.5500 0.5500 0.5300 0.5300 0.5300 7,468
Oct 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 850
Oct 20, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 10,956
Oct 19, 2023 0.5450 0.5675 0.5250 0.5300 0.5300 11,453
Oct 18, 2023 0.5450 0.5500 0.5400 0.5400 0.5400 5,240
Oct 17, 2023 0.5450 0.5450 0.5400 0.5400 0.5400 12,755
Oct 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 24
Oct 13, 2023 0.5600 0.5600 0.5450 0.5450 0.5450 18,110
Oct 12, 2023 0.5550 0.5775 0.5550 0.5550 0.5550 4,031
Oct 11, 2023 0.5500 0.5775 0.5500 0.5750 0.5750 34,718
Oct 10, 2023 0.5450 0.5900 0.5450 0.5550 0.5550 22,880
Oct 9, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Oct 6, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Oct 5, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Oct 4, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Oct 3, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 1
Oct 2, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Sep 29, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Sep 28, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 6
Sep 27, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 48
Sep 26, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 1
Sep 25, 2023 0.6150 0.6300 0.6100 0.6300 0.6300 13,430
Sep 22, 2023 0.6350 0.6350 0.6150 0.6150 0.6150 9,777
Sep 21, 2023 0.6250 0.6300 0.6250 0.6300 0.6300 2,053
Sep 20, 2023 0.6500 0.6500 0.6150 0.6300 0.6300 25,779
Sep 19, 2023 0.6450 0.6500 0.6450 0.6500 0.6500 2,233
Sep 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 68
Sep 15, 2023 0.6250 0.6500 0.6250 0.6500 0.6500 13,533
Sep 14, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 800
Sep 13, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Sep 12, 2023 0.6600 0.6600 0.6550 0.6600 0.6600 4,025
Sep 11, 2023 0.6300 0.6450 0.6200 0.6200 0.6200 35,723
Sep 8, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 2,231
Sep 7, 2023 0.6450 0.6450 0.6300 0.6300 0.6300 4,723
Sep 6, 2023 0.0150 Dividend
Sep 6, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 5, 2023 0.6400 0.6450 0.6400 0.6400 0.6250 496
Sep 4, 2023 0.6500 0.6500 0.6400 0.6400 0.6250 13,635
Sep 1, 2023 0.6500 0.6500 0.6300 0.6300 0.6152 9,908
Aug 31, 2023 0.6000 0.6500 0.6000 0.6500 0.6348 26,163
Aug 30, 2023 0.6050 0.6050 0.6050 0.6050 0.5908 1
Aug 29, 2023 0.6050 0.6050 0.6050 0.6050 0.5908 -
Aug 28, 2023 0.6100 0.6100 0.6050 0.6050 0.5908 8,513
Aug 25, 2023 0.6200 0.6200 0.6200 0.6200 0.6055 238
Aug 24, 2023 0.5900 0.6150 0.5900 0.6150 0.6006 20,974
Aug 23, 2023 0.5550 0.6300 0.5550 0.5900 0.5762 101,856
Aug 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5371 -
Aug 21, 2023 0.5800 0.5800 0.5500 0.5500 0.5371 2,247
Aug 18, 2023 0.6100 0.6100 0.6100 0.6100 0.5957 200
Aug 17, 2023 0.5875 0.5950 0.5750 0.5850 0.5713 33,885
Aug 16, 2023 0.5650 0.5750 0.5600 0.5750 0.5615 118,662
Aug 15, 2023 0.5650 0.5650 0.5650 0.5650 0.5518 450
Aug 14, 2023 0.5600 0.5650 0.5600 0.5650 0.5518 2,666
Aug 11, 2023 0.5200 0.5600 0.5100 0.5600 0.5469 94,269
Aug 10, 2023 0.5100 0.5100 0.5100 0.5100 0.4980 2,087
Aug 9, 2023 0.5150 0.5150 0.5000 0.5050 0.4932 26,844
Aug 8, 2023 0.5150 0.5300 0.5150 0.5150 0.5029 6,214
Aug 7, 2023 0.5150 0.5400 0.5150 0.5400 0.5273 2,161
Aug 4, 2023 0.5150 0.5150 0.5150 0.5150 0.5029 -
Aug 3, 2023 0.5400 0.5400 0.5150 0.5150 0.5029 7,588
Aug 2, 2023 0.5500 0.5500 0.5400 0.5450 0.5322 2,326
Aug 1, 2023 0.5450 0.5500 0.5450 0.5450 0.5322 721
Jul 31, 2023 0.5450 0.5500 0.5450 0.5450 0.5322 3,917
Jul 28, 2023 0.5450 0.5500 0.5450 0.5500 0.5371 13,663
Jul 27, 2023 0.5600 0.5600 0.5475 0.5475 0.5347 10,592
Jul 26, 2023 0.5350 0.5425 0.5300 0.5300 0.5176 4,980
Jul 25, 2023 0.5400 0.5600 0.5350 0.5600 0.5469 12,637
Jul 24, 2023 0.5600 0.5850 0.5250 0.5450 0.5322 11,357
Jul 21, 2023 0.5700 0.5700 0.5300 0.5550 0.5420 46,510
Jul 20, 2023 0.5900 0.5900 0.5900 0.5900 0.5762 1
Jul 19, 2023 0.6000 0.6000 0.6000 0.6000 0.5859 2,142
Jul 18, 2023 0.6050 0.6050 0.6000 0.6000 0.5859 13,948
Jul 17, 2023 0.6200 0.6250 0.6000 0.6000 0.5859 15,904
Jul 14, 2023 0.5750 0.6250 0.5750 0.6250 0.6104 14,718
Jul 13, 2023 0.5650 0.5950 0.5650 0.5950 0.5811 7,205
Jul 12, 2023 0.5800 0.5800 0.5400 0.5450 0.5322 19,374
Jul 11, 2023 0.5700 0.5800 0.5700 0.5750 0.5615 38,874
Jul 10, 2023 0.6200 0.6250 0.5650 0.5650 0.5518 21,686
Jul 7, 2023 0.5900 0.5975 0.5900 0.5975 0.5835 17,464
Jul 6, 2023 0.5950 0.6100 0.5750 0.5750 0.5615 2,583
Jul 5, 2023 0.5250 0.5750 0.5250 0.5750 0.5615 91,609
Jul 4, 2023 0.5150 0.5200 0.5050 0.5200 0.5078 10,889
Jul 3, 2023 0.5100 0.5150 0.4900 0.5150 0.5029 34,649
Jun 30, 2023 0.4900 0.5150 0.4675 0.4750 0.4639 140,406
Jun 29, 2023 0.4800 0.4900 0.4500 0.4900 0.4785 86,121
Jun 28, 2023 0.4450 0.4950 0.4450 0.4800 0.4688 1,648,464
Jun 27, 2023 0.4200 0.4200 0.4200 0.4200 0.4102 8,411
Jun 26, 2023 0.4200 0.4450 0.4200 0.4200 0.4102 37,532
Jun 23, 2023 0.4250 0.4250 0.4100 0.4100 0.4004 6,488
Jun 22, 2023 0.4200 0.4350 0.4200 0.4250 0.4150 62,180
Jun 21, 2023 0.4125 0.4150 0.4100 0.4100 0.4004 17,529
Jun 20, 2023 0.4100 0.4150 0.4100 0.4150 0.4053 7,659
Jun 19, 2023 0.4200 0.4200 0.4100 0.4100 0.4004 16,817
Jun 16, 2023 0.4250 0.4250 0.4200 0.4200 0.4102 19,627
Jun 15, 2023 0.4300 0.4450 0.4250 0.4250 0.4150 66,777
Jun 14, 2023 0.4550 0.4650 0.4300 0.4300 0.4199 51,409
Jun 13, 2023 0.4300 0.4500 0.4300 0.4400 0.4297 37,437
Jun 9, 2023 0.4400 0.4400 0.4150 0.4275 0.4175 2,257
Jun 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4297 1,099
Jun 7, 2023 0.4150 0.4600 0.4150 0.4500 0.4395 67,878
Jun 6, 2023 0.4200 0.4350 0.4100 0.4100 0.4004 20,925
Jun 5, 2023 0.4150 0.4200 0.4100 0.4100 0.4004 7,914
Jun 2, 2023 0.4200 0.4200 0.4000 0.4000 0.3906 7,002
Jun 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4102 -
May 31, 2023 0.4150 0.4200 0.4100 0.4200 0.4102 13,924
May 30, 2023 0.4200 0.4200 0.4200 0.4200 0.4102 9,765
May 29, 2023 0.4300 0.4300 0.4200 0.4200 0.4102 32,387
May 26, 2023 0.4300 0.4300 0.4200 0.4300 0.4199 34,010
May 25, 2023 0.4500 0.4500 0.4500 0.4500 0.4395 3,417
May 24, 2023 0.4700 0.4700 0.4500 0.4500 0.4395 68,247
May 23, 2023 0.4800 0.4800 0.4650 0.4700 0.4590 8,489
May 22, 2023 0.4800 0.4800 0.4800 0.4800 0.4688 -
May 19, 2023 0.4900 0.5000 0.4800 0.4800 0.4688 8,746
May 18, 2023 0.4700 0.4800 0.4700 0.4800 0.4688 244
May 17, 2023 0.4800 0.4800 0.4500 0.4650 0.4541 12,011
May 16, 2023 0.4800 0.4800 0.4800 0.4800 0.4688 -
May 15, 2023 0.4600 0.4850 0.4600 0.4800 0.4688 175,060
May 12, 2023 0.4550 0.4550 0.4500 0.4500 0.4395 3,185
May 11, 2023 0.4550 0.4550 0.4500 0.4500 0.4395 47,844
May 10, 2023 0.4400 0.4500 0.4400 0.4500 0.4395 31,684
May 9, 2023 0.4400 0.4400 0.4400 0.4400 0.4297 7,141
May 8, 2023 0.4300 0.4400 0.4150 0.4150 0.4053 40,151
May 5, 2023 0.4400 0.4525 0.4300 0.4400 0.4297 8,657
May 4, 2023 0.4575 0.4750 0.4400 0.4400 0.4297 8,376
May 3, 2023 0.4350 0.4600 0.4300 0.4600 0.4492 51,472
May 2, 2023 0.4350 0.4350 0.4300 0.4300 0.4199 23,634
May 1, 2023 0.4350 0.4350 0.4350 0.4350 0.4248 2,301
Apr 28, 2023 0.4350 0.4350 0.4300 0.4300 0.4199 8,173
Apr 27, 2023 0.4400 0.4400 0.4300 0.4300 0.4199 6,839
Apr 26, 2023 0.4500 0.4600 0.4400 0.4600 0.4492 1,264

Related Tickers

EDU.AX EDU Holdings Limited
0.0980
0.00%
 
KED.AX Keypath Education International, Inc.
0.5700
-6.56%
 
SIT.AX Site Group International Limited
0.0030
0.00%
 
AKG.AX Academies Australasia Group Limited
0.1900
0.00%
 
9562.T Business Coach Inc.
1,353.00
0.00%
 
3PL.AX 3P Learning Limited
1.2500
0.00%
 
CLU.AX Cluey Ltd
0.0830
0.00%
 
NDO.AX Nido Education Limited
0.9300
+1.64%
 
NXD.AX NextEd Group Limited
0.2800
-1.75%
 
8IH.AX 8I Holdings Limited
0.0120
0.00%