Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Feb-08 06:31:49 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KME) KIP MCGRATH EDUCATION CENTRES LIMITED home page...

     Prev Section TOC    Company Info for KME    Fundamental Next Section
Listing Code KME
Listing Name KIP MCGRATH EDUCATION CENTRES LIMITED
GICS Sector Consumer Services
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name KIP MCGRATH EDU.CNTR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KME9


Maximum Price date available .. Friday 6th February 2026
Latest price with VOLUME for KME .. Friday 6th February 2026

KME is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company KME
DATE ### ### ### ### ### ###
SHARE PRICE 0.47 ### ### 0.325 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### ### 15.59 15.59
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 0.27 0.27 0.27 0.27 0.27
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low 0.27 0.27 0.27 0.27 0.27

     Prev Section Fundamental    News for KME    Options Next Section

Score Company KME for Ownership
CtrLinksDateNewsScore
1 an >2026-01-09  2026-01-10 19:57 GMT, Price
Closed at $0.6 		3
Price range $0.016 -> $3.15, for Dates 2003-Aug-15 Fri -> 2026-Jan-09 Fri
 
2< an >2020-06-16  2020-03-27 14:06 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 1.5c
AUD 0.015 FRANKED 2 7.5% CTR
100 %Percentage Franked
 
3< an >2020-03-26  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 1.5c
AUD 0.015 FRANKED 2 7.5% CTR
100 %Percentage Franked
 
4< an >2020-03-12  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 1.5c
AUD 0.015 FRANKED 2 7.5% CTR
100 %Percentage Franked
 
5< an >2020-03-11  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 1.5c
AUD 0.015 FRANKED 2 7.5% CTR
100 %Percentage Franked
 
6< an >2019-09-17  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 2.5c
2.5C FRANKED @ 27.5%
100 %Percentage Franked
 
7< an >2019-09-03  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 2.5c
2.5C FRANKED @ 27.5%
100 %Percentage Franked
 
8< an >2019-09-02  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 2.5c
2.5C FRANKED @ 27.5%
100 %Percentage Franked
 
9< an >2019-03-21  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 1.5c
1.5C FRANKED @ 27.5%
100 %Percentage Franked
 
10< an >2019-03-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 1.5c
1.5C FRANKED @ 27.5%
100 %Percentage Franked
 
11< an >2019-03-06  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 1.5c
1.5C FRANKED @ 27.5%
100 %Percentage Franked
 
12< an >2018-09-21  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 2c
2C FRANKED @ 27.5%
100 %Percentage Franked
 
13< an >2018-09-07  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 2c
2C FRANKED @ 27.5%
100 %Percentage Franked
 
14< an 2018-09-06  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 2c
2C FRANKED @ 27.5%
100 %Percentage Franked
 

     Prev Section News    Options owned by KME    Warrants Next Section
No OPTIONS for company (KME) KIP MCGRATH EDUCATION CENTRES LIMITED.
     Prev Section Options    Warrants owned by KME    Charting Next Section
No Warrants for company (KME) KIP MCGRATH EDUCATION CENTRES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 5,418,483 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for KME

     Prev Section Weekly    Format Enhanced Daily Prices for KME    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.02
2026-Feb-06 Fri 0.56 ### 0.56 0.56 ### ### ### 84.3 28.0
2026-Feb-05 Thu 0.57 0.57 0.55 0.55 215,728 ### ### ### 27.5
2026-Feb-04 Wed 0.575 0.575 0.575 0.575 54,958 ### ### ### 28.8
2026-Feb-03 Tue 0.575 0.58 0.575 0.58 3,484 ### 0.9 ### 29.0
2026-Feb-02 Mon 0.58 0.58 0.58 0.58 48,275 ### ### ### 29.0
2026-Jan-30 Fri 0.585 0.585 0.585 0.585 6 3 ### ### 29.3
2026-Jan-29 Thu 0.58 0.58 0.58 0.58 39,340 ### ### ### 29.0
2026-Jan-28 Wed 0.58 0.58 0.58 0.58 ### ### ### 72.5 29.0
2026-Jan-27 Tue 0.58 0.585 0.58 0.585 150,671 ### ### 76.7 29.3
2026-Jan-23 Fri 0.58 0.59 0.58 0.59 56,375 32,979 1.7 ### 29.5
2026-Jan-22 Thu 0.57 0.57 0.57 0.57 942 ### ### ### 28.5
2026-Jan-21 Wed 0.575 0.575 0.575 0.575 50,375 ### ### 64.1 28.8
2026-Jan-20 Tue 0.58 0.58 0.58 0.58 0 29.0
2026-Jan-19 Mon 0.58 0.585 0.58 0.58 ### 4,581 ### ### 29.0
2026-Jan-16 Fri 0.58 0.58 0.58 0.58 0 29.0
2026-Jan-15 Thu 0.585 0.585 0.58 0.58 ### ### -0.9 37.8 29.0
2026-Jan-14 Wed 0.59 0.59 0.59 0.59 18,928 ### ### 63.0 29.5
2026-Jan-13 Tue ### ### ### ### ### 12,988 ### ### ###
2026-Jan-12 Mon 0.5925 ### 0.5925 ### ### ### ### ### ###
2026-Jan-09 Fri ### ### ### ### ### 11,649 ### 68.4 ###
2026-Jan-08 Thu 0.5875 ### 0.585 ### ### ### 2.1 ### ###
2026-Jan-07 Wed ### ### ### ### 2 1 ### ### 29.8
2026-Jan-06 Tue ### ### 0.59 0.59 ### ### ### 24.2 29.5
2026-Jan-05 Mon ### ### ### ### ### 71,280 ### 32.8 29.8
2026-Jan-02 Fri 0.59 ### 0.59 ### 19,376 11,528 ### 77.3 ###
2025-Dec-31 Wed ### ### 0.585 0.585 ### 56,881 ### ### 29.3
2025-Dec-30 Tue ### ### ### ### ### ### 0.8 72.8 ###
2025-Dec-29 Mon ### ### ### ### ### ### ### ### ###
2025-Dec-24 Wed ### ### ### ### 114,842 ### -0.8 25.3 ###
2025-Dec-23 Tue ### ### ### ### 5,154 ### ### 58.6 ###
2025-Dec-22 Mon ### ### 0.59 0.59 134,958 ### ### 18.1 29.5
2025-Dec-19 Fri ### ### ### ### 5 3 -0.8 ### ###
2025-Dec-18 Thu ### ### ### ### ### ### ### ### 30.5
2025-Dec-17 Wed 0.5825 ### 0.5825 ### 91,075 ### ### 82.3 ###
2025-Dec-16 Tue 0.57 0.5875 0.57 0.58 ### 14,621 1.8 86.6 29.0
2025-Dec-15 Mon ### 0.57 ### 0.57 ### 17,024 0.9 79.1 28.5
2025-Dec-12 Fri 0.555 0.57 0.555 0.57 160,044 90,024 ### ### 28.5
2025-Dec-11 Thu 0.555 0.555 0.55 0.55 49,579 ### ### 39.3 27.5
2025-Dec-10 Wed 0.55 0.5525 0.545 0.55 150,455 ### ### ### 27.5
2025-Dec-09 Tue 0.56 ### 0.545 0.545 146,476 ### -2.7 ### 27.3
2025-Dec-08 Mon 0.57 0.57 0.555 0.56 26,528 14,922 -1.8 28.2 28.0
2025-Dec-05 Fri ### ### 0.56 0.56 ### ### -0.9 ### 28.0
2025-Dec-04 Thu 0.55 0.57 0.55 0.55 ### ### ### ### 27.5
2025-Dec-03 Wed 0.555 0.57 0.555 0.57 ### ### ### ### 28.5
2025-Dec-02 Tue 0.54 0.56 0.54 0.56 5,827 ### ### 91.3 28.0
2025-Dec-01 Mon 0.525 0.525 0.52 0.52 9,272 4,844 -1.0 39.6 26.0
2025-Nov-28 Fri ### 0.52 0.5 0.52 109,727 ### 3.0 ### 26.0
2025-Nov-27 Thu ### ### 0.5 0.5 5,418,483 2,749,880 ### ### 25.0
2025-Nov-26 Wed 0.52 0.53 0.5 0.52 ### ### ### ### 26.0
2025-Nov-25 Tue 0.545 0.55 0.53 0.53 97,471 ### -2.8 ### 26.5
2025-Nov-24 Mon 0.55 0.55 0.55 0.55 ### ### ### ### 27.5
2025-Nov-21 Fri 0.54 0.54 0.54 0.54 ### 4,123 ### 78.1 27.0
2025-Nov-20 Thu 0.56 0.56 0.56 0.56 0 28.0
2025-Nov-19 Wed 0.54 0.575 0.54 0.56 13,156 ### ### ### 28.0
2025-Nov-18 Tue 0.54 0.55 0.54 0.55 38,844 ### 1.9 92.8 27.5
2025-Nov-17 Mon 0.53 0.53 0.525 0.525 25,049 ### -0.9 26.5 26.3
2025-Nov-14 Fri 0.55 0.55 0.54 0.54 ### ### ### ### 27.0
2025-Nov-13 Thu 0.5675 0.5675 0.5675 0.5675 0 28.4
2025-Nov-12 Wed 0.56 0.5675 0.555 0.5675 ### 16,986 ### 80.2 28.4
2025-Nov-11 Tue ### 0.57 0.555 0.57 ### 17,925 0.9 ### 28.5
2025-Nov-10 Mon 0.575 0.575 ### ### ### ### ### 15.1 28.3
2025-Nov-07 Fri ### 0.57 ### 0.57 1,027 582 0.9 83.2 28.5
2025-Nov-06 Thu 0.585 0.585 0.585 0.585 0 29.3
2025-Nov-05 Wed 0.585 0.585 0.585 0.585 0 29.3
2025-Nov-04 Tue 0.585 0.585 0.585 0.585 0 29.3
2025-Nov-03 Mon 0.585 0.585 0.585 0.585 ### ### ### ### 29.3
2025-Oct-31 Fri 0.56 0.585 0.56 0.585 1,977 ### ### ### 29.3
2025-Oct-30 Thu 0.575 0.585 0.575 0.575 25,359 ### ### ### 28.8
2025-Oct-29 Wed 0.585 0.585 0.585 0.585 25,025 ### ### 66.9 29.3
2025-Oct-28 Tue 0.59 0.59 0.59 0.59 ### ### ### ### 29.5
2025-Oct-27 Mon 0.585 0.59 0.585 0.59 ### 29,529 0.9 ### 29.5
2025-Oct-24 Fri 0.59 0.59 0.585 0.585 55,577 32,651 -0.8 ### 29.3
2025-Oct-23 Thu 0.59 0.59 0.585 0.59 74,521 43,781 ### ### 29.5
2025-Oct-22 Wed 0.59 0.59 0.59 0.59 ### ### ### ### 29.5
2025-Oct-21 Tue 0.585 0.585 0.58 0.58 ### ### -0.9 33.4 29.0
2025-Oct-20 Mon 0.59 0.59 0.585 0.585 215,754 126,755 -0.8 ### 29.3
2025-Oct-17 Fri 0.59 0.59 0.585 0.585 83,449 49,026 -0.8 46.3 29.3
2025-Oct-16 Thu 0.585 0.59 0.585 0.59 284,346 167,053 0.9 68.9 29.5
2025-Oct-15 Wed 0.59 0.59 0.5875 0.59 338,858 ### ### 61.7 29.5
2025-Oct-14 Tue ### ### 0.585 0.585 35,470 20,927 -1.7 ### 29.3
2025-Oct-13 Mon 0.59 0.59 0.59 0.59 0 29.5
2025-Oct-10 Fri 0.585 ### 0.585 0.59 41,580 ### 0.9 72.1 29.5
2025-Oct-09 Thu 0.59 0.59 0.59 0.59 67,220 39,659 ### ### 29.5
2025-Oct-08 Wed ### ### 0.59 0.59 ### ### -0.8 34.8 29.5
2025-Oct-07 Tue ### ### 0.59 0.59 ### 13,627 -0.8 35.1 29.5
2025-Oct-06 Mon 0.59 0.59 0.59 0.59 6,622 ### ### 68.4 29.5
2025-Oct-03 Fri 0.585 ### 0.58 0.58 ### ### -0.9 ### 29.0
2025-Oct-02 Thu ### ### 0.585 ### 19,254 ### -2.5 ### 29.8
2025-Oct-01 Wed ### ### ### ### 0 30.5
2025-Sep-30 Tue 0.59 ### 0.59 ### ### 1,448 ### 88.4 30.5
2025-Sep-29 Mon 0.585 ### 0.585 0.59 ### ### 0.9 ### 29.5
2025-Sep-26 Fri ### ### 0.58 0.58 37,244 21,880 -2.5 ### 29.0
2025-Sep-25 Thu 0.58 0.59 0.58 0.59 ### ### 1.7 ### 29.5
2025-Sep-24 Wed 0.575 0.575 0.575 0.575 0 28.8
2025-Sep-23 Tue 0.575 0.575 0.575 0.575 0 28.8
2025-Sep-22 Mon 0.58 0.58 0.575 0.575 38,279 ### ### ### 28.8
2025-Sep-19 Fri 0.585 ### 0.58 0.58 20,052 11,780 -0.9 30.6 29.0
2025-Sep-18 Thu ### ### ### ### 1,680 ### ### ### 29.8
2025-Sep-17 Wed ### ### ### ### ### ### -0.8 30.0 30.3
2025-Sep-16 Tue ### ### ### 0.6025 4,875 2,973 ### 70.0 30.1
2025-Sep-15 Mon ### ### ### ### 924 554 ### ### ###
2025-Sep-12 Fri 0.57 ### 0.57 0.585 252,427 ### ### 81.4 29.3
2025-Sep-11 Thu 0.555 0.555 0.555 0.555 0 27.8
2025-Sep-10 Wed 0.575 ### 0.555 0.555 ### 39,425 -3.5 16.6 27.8
2025-Sep-09 Tue ### ### 0.585 0.585 ### 37,189 ### ### 29.3
2025-Sep-08 Mon ### ### ### ### ### 33,345 ### ### 30.3
2025-Sep-05 Fri ### ### ### ### 61,988 38,122 ### ### ###
2025-Sep-04 Thu ### 0.625 ### ### 166,941 ### ### ### ###
2025-Sep-03 Wed 0.645 0.645 ### ### ### 11,455 -3.9 13.6 ###
2025-Sep-02 Tue ### 0.625 ### ### 18,255 11,272 ### ### 30.8
2025-Sep-01 Mon 0.625 0.625 0.625 0.625 0 31.3
2025-Aug-29 Fri ### 0.655 ### 0.625 80,527 ### ### ### 31.3
2025-Aug-28 Thu 0.625 0.625 ### ### ### ### ### 33.9 ###
2025-Aug-27 Wed 0.5925 0.625 0.5925 0.625 203,944 124,150 5.5 90.1 31.3
2025-Aug-26 Tue 0.56 ### 0.56 0.58 ### ### 3.6 87.2 29.0
2025-Aug-25 Mon 0.58 ### 0.58 ### ### 17,323 ### 88.3 30.3
2025-Aug-22 Fri ### ### ### ### 0 ###
2025-Aug-21 Thu 0.58 ### 0.575 ### ### ### 3.4 ### ###
2025-Aug-20 Wed ### ### 0.57 ### 128 75 -2.5 25.1 29.8
2025-Aug-19 Tue ### ### ### ### 10,080 6,123 0.8 78.0 30.5
     Prev Section Enhanced    Basic Format Daily Prices for KME    Bottom Next Section
Basic Prices for KME
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-08 06:31:49 thru 2026-02-08 06:31:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000