tiprankstipranks
Kip McGrath Education Centres Limited (AU:KME)
ASX:KME
Australian Market
KME
Kip McGrath Education Centres Limited
RESEARCH TOOLSreports

Kip McGrath Education Centres Limited (KME) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
66,872
1.24
Apr 09, 2026
0.55
0.55
0.55
0.55
0.55
-0.91%
75,426
1.40
Apr 08, 2026
0.56
0.56
0.55
0.55
0.55
0.00%
116,801
2.24
Apr 07, 2026
0.56
0.56
0.55
0.55
0.55
0.00%
35,561
0.68
Apr 06, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
0
0.00
Apr 03, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
0
0.00
Apr 02, 2026
0.56
0.56
0.55
0.55
0.55
0.00%
72,002
1.34
Apr 01, 2026
0.56
0.56
0.55
0.55
0.55
-2.65%
103,631
1.98
Mar 31, 2026
0.57
0.57
0.57
0.57
0.57
+0.89%
61,930
1.21
Mar 30, 2026
0.57
0.57
0.56
0.56
0.56
-0.88%
40,486
0.78
Mar 27, 2026
0.57
0.58
0.54
0.57
0.57
0.00%
0
0.00
Mar 26, 2026
0.57
0.57
0.57
0.57
0.57
+0.89%
9,429
0.17
Mar 25, 2026
0.56
0.56
0.56
0.56
0.56
+1.82%
66,272
1.19
Mar 24, 2026
0.55
0.55
0.55
0.55
0.55
+3.77%
76,822
1.40
Mar 23, 2026
0.54
0.54
0.53
0.53
0.53
0.00%
77,609
1.40
Mar 20, 2026
0.53
0.54
0.53
0.53
0.53
+0.95%
37,020
0.68
Mar 19, 2026
0.55
0.55
0.53
0.53
0.53
-3.67%
120,848
2.20
Mar 18, 2026
0.56
0.56
0.55
0.55
0.55
-0.91%
20,633
0.38
Mar 17, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
15,174
0.28
Mar 16, 2026
0.54
0.55
0.54
0.55
0.55
-2.65%
77,515
1.42
Mar 13, 2026
0.55
0.58
0.55
0.57
0.57
+4.63%
62,301
1.15
Mar 12, 2026
0.55
0.55
0.54
0.54
0.54
+1.89%
33,471
0.62
Mar 11, 2026
0.54
0.54
0.53
0.53
0.53
-6.19%
1,915
0.03
Mar 10, 2026
0.58
0.58
0.56
0.58
0.57
+0.89%
56,241
1.00
Mar 09, 2026
0.57
0.57
0.57
0.57
0.56
-0.88%
59,128
1.02
Mar 06, 2026
0.57
0.58
0.57
0.58
0.57
0.00%
104,545
1.79
Mar 05, 2026
0.55
0.58
0.55
0.58
0.57
+5.61%
97,474
1.70
Mar 04, 2026
0.57
0.58
0.55
0.55
0.54
-4.46%
146,452
2.65
Mar 03, 2026
0.57
0.57
0.57
0.57
0.56
-1.58%
152,010
2.79
Mar 02, 2026
0.56
0.58
0.55
0.58
0.57
+5.37%
211,518
4.08
Feb 27, 2026
0.50
0.55
0.50
0.55
0.54
+12.27%
60,992
1.20
Feb 26, 2026
0.51
0.51
0.49
0.49
0.48
-3.02%
154,225
3.17
Feb 25, 2026
0.50
0.53
0.50
0.51
0.50
-1.98%
72,393
1.47
Feb 24, 2026
0.53
0.53
0.52
0.52
0.51
-6.30%
36,014
0.27
Feb 23, 2026
0.54
0.55
0.53
0.55
0.54
+2.86%
2,241
0.02
Feb 20, 2026
0.52
0.54
0.52
0.54
0.53
+2.94%
30,439
0.22
Feb 19, 2026
0.52
0.53
0.52
0.52
0.51
0.00%
0
0.00
Feb 18, 2026
0.52
0.53
0.52
0.52
0.51
0.00%
11,862
0.09
Feb 17, 2026
0.52
0.52
0.52
0.52
0.51
+1.80%
5,000
0.04
Feb 16, 2026
0.53
0.53
0.51
0.51
0.50
-3.65%
96,250
0.70
Feb 13, 2026
0.53
0.53
0.51
0.53
0.52
+0.97%
16,894
0.12
Feb 12, 2026
0.54
0.54
0.53
0.53
0.52
-2.83%
47,468
0.35
Feb 11, 2026
0.54
0.56
0.54
0.54
0.53
0.00%
0
0.00
Feb 10, 2026
0.55
0.55
0.54
0.54
0.53
-0.93%
37,314
0.27
Feb 09, 2026
0.54
0.55
0.54
0.55
0.54
-2.73%
11,542
0.08
Feb 06, 2026
0.56
0.57
0.56
0.56
0.55
+1.85%
146,019
1.09
Feb 05, 2026
0.57
0.57
0.55
0.55
0.54
-4.42%
215,728
1.64
Feb 04, 2026
0.58
0.58
0.58
0.58
0.57
-0.70%
54,958
0.42
Feb 03, 2026
0.58
0.58
0.58
0.58
0.57
0.00%
3,484
0.03
Feb 02, 2026
0.58
0.58
0.58
0.58
0.57
-0.87%
48,275
0.37
Rows:
50