TipRanks
Kip McGrath Education Centres Limited (AU:KME)
ASX:KME
Australian Market
KME
Kip McGrath Education Centres Limited
RESEARCH TOOLSreports
Want to see AU:KME full AI Analyst Report?

Kip McGrath Education Centres Limited (KME) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
0.66
0.67
0.65
0.67
0.67
-1.48%
161,400
0.90
Sep 30, 2026
0.74
0.74
0.73
0.74
0.68
0.00%
324,752
1.86
Sep 29, 2026
0.73
0.74
0.73
0.74
0.68
+0.75%
10,701
0.06
Sep 28, 2026
0.74
0.74
0.73
0.73
0.67
+0.30%
43,348
0.25
Sep 25, 2026
0.74
0.74
0.73
0.73
0.67
-1.04%
58,002
0.33
Sep 24, 2026
0.73
0.74
0.73
0.74
0.68
-0.59%
835
<0.01
Sep 23, 2026
0.74
0.74
0.74
0.74
0.68
+0.59%
16,960
0.09
Sep 22, 2026
0.73
0.74
0.73
0.74
0.68
0.00%
47,455
0.26
Sep 21, 2026
0.73
0.74
0.73
0.74
0.68
+0.75%
60,817
0.33
Sep 18, 2026
0.73
0.73
0.73
0.73
0.67
-0.74%
84,187
0.46
Sep 17, 2026
0.74
0.75
0.74
0.74
0.68
-2.60%
149,742
0.81
Sep 16, 2026
0.74
0.76
0.74
0.76
0.69
+2.06%
131,669
0.72
Sep 15, 2026
0.74
0.74
0.74
0.74
0.68
0.00%
1,221,744
7.50
Sep 14, 2026
0.74
0.75
0.74
0.74
0.68
+0.59%
102,008
0.63
Sep 11, 2026
0.73
0.75
0.73
0.74
0.68
+1.50%
74,391
0.46
Sep 10, 2026
0.73
0.73
0.73
0.73
0.67
0.00%
149,316
0.95
Sep 09, 2026
0.73
0.73
0.73
0.73
0.67
-0.75%
367,806
2.41
Sep 08, 2026
0.73
0.74
0.73
0.73
0.67
+0.75%
41,873
0.27
Sep 07, 2026
0.73
0.73
0.73
0.73
0.67
0.00%
644,157
4.47
Sep 04, 2026
0.73
0.73
0.73
0.73
0.67
-0.75%
77,410
0.54
Sep 03, 2026
0.73
0.74
0.73
0.73
0.67
+0.75%
99,025
0.70
Sep 02, 2026
0.73
0.73
0.73
0.73
0.67
0.00%
80,468
0.57
Sep 01, 2026
0.73
0.73
0.73
0.73
0.67
0.00%
999,801
8.04
Aug 31, 2026
0.74
0.74
0.73
0.73
0.67
+0.61%
104,136
0.84
Aug 28, 2026
0.74
0.74
0.72
0.72
0.66
-1.34%
2,123,591
23.43
Aug 27, 2026
0.73
0.73
0.73
0.73
0.67
+0.75%
135
<0.01
Aug 26, 2026
0.74
0.74
0.73
0.73
0.67
-0.75%
5,865
0.06
Aug 25, 2026
0.73
0.73
0.73
0.73
0.67
+1.36%
55,750
0.62
Aug 24, 2026
0.72
0.73
0.72
0.72
0.66
0.00%
112,789
1.27
Aug 21, 2026
0.72
0.73
0.72
0.72
0.66
0.00%
18,043
0.20
Aug 20, 2026
0.73
0.73
0.72
0.72
0.66
0.00%
3,013
0.03
Aug 19, 2026
0.72
0.73
0.72
0.72
0.66
-0.60%
85,932
0.96
Aug 18, 2026
0.72
0.73
0.72
0.73
0.67
+0.61%
43,876
0.49
Aug 17, 2026
0.73
0.73
0.72
0.72
0.66
0.00%
22,054
0.24
Aug 14, 2026
0.72
0.72
0.72
0.72
0.66
-0.60%
70,476
0.77
Aug 13, 2026
0.73
0.73
0.72
0.73
0.67
-0.75%
73,447
0.81
Aug 12, 2026
0.72
0.73
0.72
0.73
0.67
+1.36%
265,194
3.01
Aug 11, 2026
0.72
0.73
0.72
0.72
0.66
+0.76%
354,934
4.25
Aug 10, 2026
0.73
0.73
0.72
0.72
0.66
0.00%
3,341
0.04
Aug 07, 2026
0.72
0.72
0.72
0.72
0.66
+0.61%
307,817
3.77
Aug 06, 2026
0.71
0.71
0.71
0.71
0.65
0.00%
86,493
1.04
Aug 05, 2026
0.71
0.71
0.71
0.71
0.65
0.00%
20,219
0.24
Aug 04, 2026
0.71
0.72
0.71
0.71
0.65
+0.77%
352,398
4.42
Aug 03, 2026
0.70
0.71
0.70
0.71
0.65
+0.78%
375,138
4.99
Jul 31, 2026
0.69
0.70
0.69
0.70
0.64
+2.07%
748,039
11.55
Jul 30, 2026
0.70
0.71
0.68
0.69
0.63
+52.30%
1,055,165
21.45
Jul 29, 2026
0.45
0.45
0.45
0.45
0.41
-5.28%
25
<0.01
Jul 28, 2026
0.48
0.48
0.45
0.48
0.44
-0.91%
7,842
0.14
Jul 27, 2026
0.48
0.48
0.48
0.48
0.44
0.00%
2,060
0.04
Jul 24, 2026
0.48
0.48
0.46
0.48
0.44
0.00%
50,525
0.92
Rows:
50