Australia markets closed

Kip McGrath Education Centres Limited (KME.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7850-0.0050 (-0.63%)
At close: 03:47PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.77000.78500.76500.78500.78502,440
27 Jan 20230.76500.78500.76500.78500.78502,440
25 Jan 20230.77000.79000.74000.79000.790042,428
24 Jan 20230.78000.78000.78000.78000.7800809
23 Jan 20230.79000.79500.78000.78000.780042,133
20 Jan 20230.79000.79000.78500.79000.79003,508
19 Jan 20230.80000.80000.80000.80000.800053
18 Jan 20230.79000.81000.79000.79000.79007,401
17 Jan 20230.78500.81500.78500.78500.785015,091
16 Jan 20230.82000.82000.78000.78000.78007,388
13 Jan 20230.78000.80000.78000.80000.800051,192
12 Jan 20230.80000.80000.80000.80000.8000-
11 Jan 20230.80000.80000.79750.80000.800020,063
10 Jan 20230.80000.80000.76000.79750.797564,101
09 Jan 20230.81000.83000.77000.79500.795040,559
06 Jan 20230.83500.84000.80000.81000.810034,419
05 Jan 20230.82000.82000.82000.82000.8200349
04 Jan 20230.83000.84000.80500.82000.820022,879
03 Jan 20230.83000.83000.80000.80000.80007,853
30 Dec 20220.83000.83000.83000.83000.83003,778
29 Dec 20220.78000.83000.77000.83000.830012,847
28 Dec 20220.80500.80500.80500.80500.8050-
23 Dec 20220.82000.85000.80500.80500.805032,244
22 Dec 20220.78500.82000.78500.82000.820065,817
21 Dec 20220.77750.77750.77750.77750.77751,314
20 Dec 20220.79000.79000.76000.76000.760023,799
19 Dec 20220.80500.80500.79000.79000.790024,425
16 Dec 20220.80000.80500.80000.80500.80502,766
15 Dec 20220.79000.79000.79000.79000.7900365
14 Dec 20220.78000.79500.78000.79000.790014,227
13 Dec 20220.79500.79500.79000.79000.79009,540
12 Dec 20220.79500.79500.79500.79500.7950-
09 Dec 20220.81000.81000.79500.79500.795070,632
08 Dec 20220.81000.81000.81000.81000.81004,844
07 Dec 20220.81000.82000.79000.82000.820052,246
06 Dec 20220.83000.83000.82000.83000.8300198,114
05 Dec 20220.83000.83000.82000.82000.820041,383
02 Dec 20220.84000.84000.83000.83000.830072,690
01 Dec 20220.84000.84000.82000.82000.820037,072
30 Nov 20220.84000.84000.82500.84000.840055,577
29 Nov 20220.84000.84000.84000.84000.84003,701
28 Nov 20220.84000.85000.84000.84000.840079,217
25 Nov 20220.83000.84000.82500.84000.840058,374
24 Nov 20220.84000.84500.83000.84000.8400104,680
23 Nov 20220.84000.84000.84000.84000.84004,608
22 Nov 20220.83000.84000.81500.82000.820021,239
21 Nov 20220.81000.84000.81000.84000.84004,250
18 Nov 20220.81000.81000.81000.81000.81005,920
17 Nov 20220.85000.85000.85000.85000.8500-
16 Nov 20220.85000.85000.85000.85000.850012
15 Nov 20220.83000.83000.83000.83000.83004,299
14 Nov 20220.86000.86000.80500.83000.830015,659
11 Nov 20220.82000.82000.82000.82000.8200-
10 Nov 20220.82000.82000.82000.82000.82002,427
09 Nov 20220.80000.80000.80000.80000.80001,573
08 Nov 20220.82500.82500.79500.79500.795034,037
07 Nov 20220.83500.83500.83500.83500.8350-
04 Nov 20220.81000.83500.81000.83500.83501,993
03 Nov 20220.80000.80000.80000.80000.8000-
02 Nov 20220.79500.80000.79000.80000.800011,247
01 Nov 20220.81000.82750.78500.82500.825019,118
31 Oct 20220.82000.82000.81000.81000.81002,465
28 Oct 20220.80000.80000.80000.80000.8000-
27 Oct 20220.80000.80000.80000.80000.80001,000
26 Oct 20220.80500.80500.80500.80500.80502,919
25 Oct 20220.80000.80500.80000.80500.80505,056
24 Oct 20220.82000.82000.82000.82000.82001,781
21 Oct 20220.80500.80500.80000.80000.80002,000
20 Oct 20220.82000.83750.80500.83750.83757,022
19 Oct 20220.80500.80500.80500.80500.8050-
18 Oct 20220.80000.81500.79000.80500.805035,903
17 Oct 20220.85000.85000.77000.77500.775054,456
14 Oct 20220.85500.86000.85000.85000.85003,576
13 Oct 20220.87500.87500.85500.86500.865026,063
12 Oct 20220.85000.87500.85000.87500.875013,863
11 Oct 20220.81500.88000.81500.84000.840013,721
10 Oct 20220.83000.87500.81500.81500.815088,565
07 Oct 20220.82000.83000.82000.83000.83004,000
06 Oct 20220.81000.81000.81000.81000.81009,700
05 Oct 20220.81000.81000.78500.79000.790012,384
04 Oct 20220.80500.81000.80500.81000.81009,819
03 Oct 20220.80000.82000.80000.80500.80503,058
30 Sept 20220.80000.80000.75000.78500.785012,926
29 Sept 20220.85000.85000.80000.80000.800036,513
28 Sept 20220.85000.85000.83500.85000.85003,216
27 Sept 20220.88500.88500.86500.86500.86502,893
26 Sept 20220.85000.89000.83000.86500.865045,667
23 Sept 20220.84500.86500.84500.86500.86502,666
21 Sept 20220.89000.89000.83500.84500.845014,390
20 Sept 20220.90500.90500.89000.89000.890013,342
19 Sept 20220.89500.91000.89500.90000.900046,423
16 Sept 20220.90000.90250.89500.89500.895039,214
15 Sept 20220.91500.91500.89500.89500.89505,570
14 Sept 20220.90000.93000.89500.93000.930020,013
13 Sept 20220.94000.94000.91000.91000.910037,277
12 Sept 20220.91000.95000.90000.94000.940037,386
09 Sept 20220.87000.87000.87000.87000.8700-
08 Sept 20220.89000.89000.87000.87000.8700500
07 Sept 20220.88500.91250.86500.86500.865020,557
07 Sept 20220.01 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...