News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.7700	0.7850	0.7650	0.7850	0.7850	2,440
27 Jan 2023	0.7650	0.7850	0.7650	0.7850	0.7850	2,440
25 Jan 2023	0.7700	0.7900	0.7400	0.7900	0.7900	42,428
24 Jan 2023	0.7800	0.7800	0.7800	0.7800	0.7800	809
23 Jan 2023	0.7900	0.7950	0.7800	0.7800	0.7800	42,133
20 Jan 2023	0.7900	0.7900	0.7850	0.7900	0.7900	3,508
19 Jan 2023	0.8000	0.8000	0.8000	0.8000	0.8000	53
18 Jan 2023	0.7900	0.8100	0.7900	0.7900	0.7900	7,401
17 Jan 2023	0.7850	0.8150	0.7850	0.7850	0.7850	15,091
16 Jan 2023	0.8200	0.8200	0.7800	0.7800	0.7800	7,388
13 Jan 2023	0.7800	0.8000	0.7800	0.8000	0.8000	51,192
12 Jan 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
11 Jan 2023	0.8000	0.8000	0.7975	0.8000	0.8000	20,063
10 Jan 2023	0.8000	0.8000	0.7600	0.7975	0.7975	64,101
09 Jan 2023	0.8100	0.8300	0.7700	0.7950	0.7950	40,559
06 Jan 2023	0.8350	0.8400	0.8000	0.8100	0.8100	34,419
05 Jan 2023	0.8200	0.8200	0.8200	0.8200	0.8200	349
04 Jan 2023	0.8300	0.8400	0.8050	0.8200	0.8200	22,879
03 Jan 2023	0.8300	0.8300	0.8000	0.8000	0.8000	7,853
30 Dec 2022	0.8300	0.8300	0.8300	0.8300	0.8300	3,778
29 Dec 2022	0.7800	0.8300	0.7700	0.8300	0.8300	12,847
28 Dec 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
23 Dec 2022	0.8200	0.8500	0.8050	0.8050	0.8050	32,244
22 Dec 2022	0.7850	0.8200	0.7850	0.8200	0.8200	65,817
21 Dec 2022	0.7775	0.7775	0.7775	0.7775	0.7775	1,314
20 Dec 2022	0.7900	0.7900	0.7600	0.7600	0.7600	23,799
19 Dec 2022	0.8050	0.8050	0.7900	0.7900	0.7900	24,425
16 Dec 2022	0.8000	0.8050	0.8000	0.8050	0.8050	2,766
15 Dec 2022	0.7900	0.7900	0.7900	0.7900	0.7900	365
14 Dec 2022	0.7800	0.7950	0.7800	0.7900	0.7900	14,227
13 Dec 2022	0.7950	0.7950	0.7900	0.7900	0.7900	9,540
12 Dec 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
09 Dec 2022	0.8100	0.8100	0.7950	0.7950	0.7950	70,632
08 Dec 2022	0.8100	0.8100	0.8100	0.8100	0.8100	4,844
07 Dec 2022	0.8100	0.8200	0.7900	0.8200	0.8200	52,246
06 Dec 2022	0.8300	0.8300	0.8200	0.8300	0.8300	198,114
05 Dec 2022	0.8300	0.8300	0.8200	0.8200	0.8200	41,383
02 Dec 2022	0.8400	0.8400	0.8300	0.8300	0.8300	72,690
01 Dec 2022	0.8400	0.8400	0.8200	0.8200	0.8200	37,072
30 Nov 2022	0.8400	0.8400	0.8250	0.8400	0.8400	55,577
29 Nov 2022	0.8400	0.8400	0.8400	0.8400	0.8400	3,701
28 Nov 2022	0.8400	0.8500	0.8400	0.8400	0.8400	79,217
25 Nov 2022	0.8300	0.8400	0.8250	0.8400	0.8400	58,374
24 Nov 2022	0.8400	0.8450	0.8300	0.8400	0.8400	104,680
23 Nov 2022	0.8400	0.8400	0.8400	0.8400	0.8400	4,608
22 Nov 2022	0.8300	0.8400	0.8150	0.8200	0.8200	21,239
21 Nov 2022	0.8100	0.8400	0.8100	0.8400	0.8400	4,250
18 Nov 2022	0.8100	0.8100	0.8100	0.8100	0.8100	5,920
17 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
16 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	12
15 Nov 2022	0.8300	0.8300	0.8300	0.8300	0.8300	4,299
14 Nov 2022	0.8600	0.8600	0.8050	0.8300	0.8300	15,659
11 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
10 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	2,427
09 Nov 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,573
08 Nov 2022	0.8250	0.8250	0.7950	0.7950	0.7950	34,037
07 Nov 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
04 Nov 2022	0.8100	0.8350	0.8100	0.8350	0.8350	1,993
03 Nov 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
02 Nov 2022	0.7950	0.8000	0.7900	0.8000	0.8000	11,247
01 Nov 2022	0.8100	0.8275	0.7850	0.8250	0.8250	19,118
31 Oct 2022	0.8200	0.8200	0.8100	0.8100	0.8100	2,465
28 Oct 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
27 Oct 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
26 Oct 2022	0.8050	0.8050	0.8050	0.8050	0.8050	2,919
25 Oct 2022	0.8000	0.8050	0.8000	0.8050	0.8050	5,056
24 Oct 2022	0.8200	0.8200	0.8200	0.8200	0.8200	1,781
21 Oct 2022	0.8050	0.8050	0.8000	0.8000	0.8000	2,000
20 Oct 2022	0.8200	0.8375	0.8050	0.8375	0.8375	7,022
19 Oct 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
18 Oct 2022	0.8000	0.8150	0.7900	0.8050	0.8050	35,903
17 Oct 2022	0.8500	0.8500	0.7700	0.7750	0.7750	54,456
14 Oct 2022	0.8550	0.8600	0.8500	0.8500	0.8500	3,576
13 Oct 2022	0.8750	0.8750	0.8550	0.8650	0.8650	26,063
12 Oct 2022	0.8500	0.8750	0.8500	0.8750	0.8750	13,863
11 Oct 2022	0.8150	0.8800	0.8150	0.8400	0.8400	13,721
10 Oct 2022	0.8300	0.8750	0.8150	0.8150	0.8150	88,565
07 Oct 2022	0.8200	0.8300	0.8200	0.8300	0.8300	4,000
06 Oct 2022	0.8100	0.8100	0.8100	0.8100	0.8100	9,700
05 Oct 2022	0.8100	0.8100	0.7850	0.7900	0.7900	12,384
04 Oct 2022	0.8050	0.8100	0.8050	0.8100	0.8100	9,819
03 Oct 2022	0.8000	0.8200	0.8000	0.8050	0.8050	3,058
30 Sept 2022	0.8000	0.8000	0.7500	0.7850	0.7850	12,926
29 Sept 2022	0.8500	0.8500	0.8000	0.8000	0.8000	36,513
28 Sept 2022	0.8500	0.8500	0.8350	0.8500	0.8500	3,216
27 Sept 2022	0.8850	0.8850	0.8650	0.8650	0.8650	2,893
26 Sept 2022	0.8500	0.8900	0.8300	0.8650	0.8650	45,667
23 Sept 2022	0.8450	0.8650	0.8450	0.8650	0.8650	2,666
21 Sept 2022	0.8900	0.8900	0.8350	0.8450	0.8450	14,390
20 Sept 2022	0.9050	0.9050	0.8900	0.8900	0.8900	13,342
19 Sept 2022	0.8950	0.9100	0.8950	0.9000	0.9000	46,423
16 Sept 2022	0.9000	0.9025	0.8950	0.8950	0.8950	39,214
15 Sept 2022	0.9150	0.9150	0.8950	0.8950	0.8950	5,570
14 Sept 2022	0.9000	0.9300	0.8950	0.9300	0.9300	20,013
13 Sept 2022	0.9400	0.9400	0.9100	0.9100	0.9100	37,277
12 Sept 2022	0.9100	0.9500	0.9000	0.9400	0.9400	37,386
09 Sept 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
08 Sept 2022	0.8900	0.8900	0.8700	0.8700	0.8700	500
07 Sept 2022	0.8850	0.9125	0.8650	0.8650	0.8650	20,557
07 Sept 2022	0.01 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,346.44+34.90(+0.11%)

News that makes you smarter and richer... For free.

Kip McGrath Education Centres Limited (KME.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,346.44
+34.90(+0.11%)