Kip McGrath Education Centres Limited (KME.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3200

0.0000

(0.00%)

As of 04:10PM AEST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.3400	0.3400	0.3200	0.3200	0.3200	15,703
29 Apr 2024	0.3150	0.3400	0.3150	0.3400	0.3400	19,955
26 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,739
24 Apr 2024	0.3200	0.3400	0.3150	0.3400	0.3400	113,467
23 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	18,722
22 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
19 Apr 2024	0.3050	0.3050	0.3000	0.3050	0.3050	22,331
18 Apr 2024	0.2900	0.3050	0.2900	0.3050	0.3050	56,408
17 Apr 2024	0.3000	0.3000	0.2900	0.2900	0.2900	25,616
16 Apr 2024	0.2900	0.3000	0.2850	0.3000	0.3000	150,983
15 Apr 2024	0.2900	0.3000	0.2900	0.3000	0.3000	14,087
12 Apr 2024	0.2900	0.2950	0.2900	0.2950	0.2950	46,815
11 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,683
10 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	23,926
09 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,233
08 Apr 2024	0.2850	0.2900	0.2750	0.2800	0.2800	15,344
05 Apr 2024	0.2900	0.3000	0.2800	0.2800	0.2800	785,373
04 Apr 2024	0.3000	0.3000	0.2900	0.2900	0.2900	75,381
03 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	66,355
02 Apr 2024	0.2950	0.3150	0.2950	0.3000	0.3000	41,625
28 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	46,984
27 Mar 2024	0.3100	0.3200	0.3000	0.3150	0.3150	48,572
26 Mar 2024	0.3050	0.3100	0.2950	0.3000	0.3000	14,033
25 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	297,903
22 Mar 2024	0.3150	0.3150	0.3000	0.3000	0.3000	10,678
21 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	34,198
20 Mar 2024	0.3100	0.3200	0.3000	0.3200	0.3200	26,326
19 Mar 2024	0.2950	0.3200	0.2950	0.3200	0.3200	18,500
18 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	22,960
15 Mar 2024	0.2950	0.2950	0.2900	0.2900	0.2900	152,649
14 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	259,599
13 Mar 2024	0.3100	0.3100	0.3050	0.3100	0.3100	15,867
12 Mar 2024	0.3000	0.3300	0.3000	0.3150	0.3150	80,653
11 Mar 2024	0.3000	0.3100	0.2950	0.3100	0.3100	99,989
08 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	64,578
07 Mar 2024	0.3150	0.3150	0.2950	0.2950	0.2950	181,723
06 Mar 2024	0.3000	0.3150	0.2900	0.3150	0.3150	58,522
05 Mar 2024	0.3250	0.3400	0.3000	0.3000	0.3000	121,904
04 Mar 2024	0.3000	0.3200	0.3000	0.3200	0.3200	69,893
01 Mar 2024	0.3050	0.3100	0.3000	0.3000	0.3000	38,959
29 Feb 2024	0.3000	0.3200	0.3000	0.3050	0.3050	81,810
28 Feb 2024	0.2950	0.3050	0.2800	0.3050	0.3050	116,843
27 Feb 2024	0.3050	0.3050	0.2850	0.2950	0.2950	116,359
26 Feb 2024	0.3100	0.3150	0.2700	0.3050	0.3050	428,559
23 Feb 2024	0.3550	0.3550	0.3100	0.3150	0.3150	176,292
22 Feb 2024	0.3600	0.3650	0.3500	0.3600	0.3600	118,674
21 Feb 2024	0.4600	0.4850	0.3600	0.3700	0.3700	239,887
20 Feb 2024	0.4750	0.4800	0.4725	0.4800	0.4800	11,392
19 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1
16 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	6,736
15 Feb 2024	0.4700	0.4700	0.4550	0.4700	0.4700	25,470
14 Feb 2024	0.4700	0.4700	0.4650	0.4700	0.4700	4,212
13 Feb 2024	0.4700	0.4700	0.4650	0.4700	0.4700	34,876
12 Feb 2024	0.4850	0.4900	0.4700	0.4850	0.4850	19,312
09 Feb 2024	0.4700	0.4800	0.4700	0.4800	0.4800	10,513
08 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,225
07 Feb 2024	0.4750	0.4750	0.4700	0.4700	0.4700	11,699
06 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	23,418
05 Feb 2024	0.4800	0.4800	0.4750	0.4800	0.4800	21,061
02 Feb 2024	0.5000	0.5000	0.4900	0.4900	0.4900	10,950
01 Feb 2024	0.4950	0.5000	0.4950	0.5000	0.5000	7,232
31 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	3,047
30 Jan 2024	0.4750	0.4950	0.4750	0.4950	0.4950	35,164
29 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,760
25 Jan 2024	0.4800	0.4950	0.4800	0.4900	0.4900	4,290
24 Jan 2024	0.5000	0.5000	0.4800	0.4800	0.4800	462
23 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,333
22 Jan 2024	0.4900	0.4900	0.4850	0.4900	0.4900	15,087
19 Jan 2024	0.4800	0.4900	0.4800	0.4900	0.4900	5,124
18 Jan 2024	0.4950	0.5200	0.4800	0.5200	0.5200	117,142
17 Jan 2024	0.5000	0.5000	0.4850	0.4950	0.4950	8,557
16 Jan 2024	0.4950	0.5000	0.4950	0.5000	0.5000	28,508
15 Jan 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
12 Jan 2024	0.5000	0.5000	0.4650	0.4750	0.4750	42,736
11 Jan 2024	0.4950	0.5000	0.4875	0.5000	0.5000	1,218
10 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4850	286
09 Jan 2024	0.4800	0.4800	0.4750	0.4750	0.4750	1,318
08 Jan 2024	0.4950	0.5000	0.4800	0.4800	0.4800	13,236
05 Jan 2024	0.4775	0.4900	0.4650	0.4900	0.4900	1,741
04 Jan 2024	0.4600	0.4900	0.4575	0.4600	0.4600	64,390
03 Jan 2024	0.4600	0.4600	0.4575	0.4600	0.4600	17,894
02 Jan 2024	0.4500	0.4550	0.4500	0.4500	0.4500	11,881
29 Dec 2023	0.4700	0.4950	0.4500	0.4500	0.4500	66,150
28 Dec 2023	0.4650	0.4700	0.4500	0.4600	0.4600	6,255
27 Dec 2023	0.4450	0.4600	0.4450	0.4600	0.4600	58,229
22 Dec 2023	0.4700	0.4700	0.4450	0.4450	0.4450	47,965
21 Dec 2023	0.4700	0.4750	0.4450	0.4700	0.4700	22,205
20 Dec 2023	0.4600	0.4600	0.4500	0.4600	0.4600	27,905
19 Dec 2023	0.4600	0.4600	0.4575	0.4600	0.4600	79,440
18 Dec 2023	0.4500	0.4550	0.4400	0.4400	0.4400	40,191
15 Dec 2023	0.4350	0.4650	0.4350	0.4600	0.4600	106,596
14 Dec 2023	0.4500	0.4500	0.4200	0.4300	0.4300	49,796
13 Dec 2023	0.4600	0.4600	0.4200	0.4500	0.4500	128,896
12 Dec 2023	0.4800	0.4800	0.4750	0.4750	0.4750	25,662
11 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	1,125
08 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	-
07 Dec 2023	0.4950	0.4950	0.4800	0.4950	0.4950	1,074
06 Dec 2023	0.4900	0.4900	0.4800	0.4800	0.4800	22,650
05 Dec 2023	0.4800	0.4900	0.4800	0.4900	0.4900	23,987
04 Dec 2023	0.5025	0.5025	0.4800	0.4800	0.4800	826
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,842.80-89.20(-1.12%)

ASX 2007,580.50-83.60(-1.09%)

AUD/USD0.6471-0.0009(-0.13%)

OIL81.15-0.78(-0.95%)

GOLD2,297.50-5.40(-0.23%)

Bitcoin AUD92,743.98-5,566.21(-5.66%)

Kip McGrath Education Centres Limited (KME.AX)

ALL ORDS
7,842.80
-89.20(-1.12%)

ASX 200
7,580.50
-83.60(-1.09%)

AUD/USD
0.6471
-0.0009(-0.13%)

OIL
81.15
-0.78(-0.95%)

GOLD
2,297.50
-5.40(-0.23%)

Bitcoin AUD
92,743.98
-5,566.21(-5.66%)