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

Currently Sun 24-May-05 08:15:15 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 10...

     Prev Section TOC    Company Info for KME    Limits Next Section


Company Details for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED

Listing Code KME
Listing Name KIP MCGRATH EDUCATION CENTRES LIMITED
GICS Sector Consumer Services
ISIN Name KIP MCGRATH EDU.CNTR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KME9


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for KME .. Monday 29th April 2024

KME is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 3,293,053 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for KME    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.02
2018-Nov-09 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2018-Nov-08 Thu ### 0.83 ### 0.8 60,640 ### 76.4 76.4 0.1
2018-Nov-07 Wed ### ### ### ### 0 0.0
2018-Nov-06 Tue ### ### ### ### 5,025 0 ### ### 0.0
2018-Nov-05 Mon ### ### ### ### 12,245 0 ### ### 0.0
2018-Nov-02 Fri 0.8 0.8 0.8 0.8 3,924 ### 64.6 64.6 0.1
2018-Nov-01 Thu 0.82 0.82 0.8 0.8 ### ### 0.1
2018-Oct-31 Wed 0.81 0.825 0.81 ### 82,276 ### 69.9 69.9 0.0
2018-Oct-30 Tue 0.8 0.81 0.8 0.81 ### ### 0.1
2018-Oct-29 Mon 0.79 ### 0.78 ### 40,857 ### 75.8 75.8 0.0
2018-Oct-26 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2018-Oct-25 Thu 0.76 0.77 0.74 0.74 ### ### 0.1
2018-Oct-24 Wed 0.76 0.76 0.76 0.76 650 ### 74.6 74.6 0.1
2018-Oct-23 Tue ### ### 0.76 0.76 33,370 12,680 42.8 42.8 0.1
2018-Oct-22 Mon 0.77 0.77 ### ### 30,443 11,720 ### ### 0.0
2018-Oct-19 Fri 0.77 0.77 0.755 0.76 ### ### 0.1
2018-Oct-18 Thu 0.77 0.77 0.77 0.77 69.2 69.2 0.1
2018-Oct-17 Wed 0.745 0.745 0.745 0.745 0 ###
2018-Oct-16 Tue 0.75 0.75 ### 0.745 13,982 5,243 25.7 25.7 ###
2018-Oct-15 Mon 0.75 0.75 0.75 0.75 75.9 75.9 ###
2018-Oct-12 Fri 0.745 0.75 0.745 0.75 6,381 ### 58.9 58.9 ###
2018-Oct-11 Thu 0.77 0.77 ### 0.745 ### ### ###
2018-Oct-10 Wed 0.76 0.77 0.75 ### 26,383 20,051 78.6 78.6 0.0
2018-Oct-09 Tue 0.77 0.775 0.755 0.755 52,022 ### ### ### ###
2018-Oct-08 Mon 0.785 ### 0.775 0.775 73,246 28,382 28.8 28.8 0.1
2018-Oct-05 Fri ### ### 0.76 0.78 ### ### 0.1
2018-Oct-04 Thu 0.7 0.755 0.7 0.73 124,228 90,375 ### ### 0.1
2018-Oct-03 Wed ### ### ### ### 97.1 97.1 0.0
2018-Oct-02 Tue ### ### ### ### 3,125 0 77.5 77.5 0.0
2018-Oct-01 Mon ### ### ### ### ### ### 0.0
2018-Sep-28 Fri ### ### ### ### ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 0 0.0
2018-Sep-26 Wed 0.625 ### 0.625 ### ### ### 0.0
2018-Sep-25 Tue ### ### ### ### 71.5 71.5 0.0
2018-Sep-24 Mon 0.625 0.625 0.625 0.625 0 0.0
2018-Sep-21 Fri 0.625 0.625 0.625 0.625 0 0.0
2018-Sep-20 Thu 0.625 0.625 0.625 0.625 70.3 70.3 0.0
2018-Sep-19 Wed 0.625 ### 0.625 0.625 68.3 68.3 0.0
2018-Sep-18 Tue ### ### ### ### 0 0.0
2018-Sep-17 Mon 0.645 0.645 ### ### ### ### 0.0
2018-Sep-14 Fri 0.645 0.645 0.58 ### ### ### 0.0
2018-Sep-13 Thu ### ### ### ### 72.1 72.1 0.0
2018-Sep-12 Wed ### ### 0.625 0.625 159,447 49,827 2.8 2.8 0.0
2018-Sep-11 Tue ### ### ### ### 11,720 0 ### ### 0.0
2018-Sep-10 Mon 0.7 0.7 0.685 0.685 17,224 11,927 16.4 16.4 0.0
2018-Sep-07 Fri ### ### ### 0.7 ### ### ###
2018-Sep-06 Thu ### ### ### ### 0 0.0
2018-Sep-05 Wed 0.73 0.75 ### ### ### ### 0.0
2018-Sep-04 Tue ### 0.72 0.7 0.72 87.8 87.8 ###
2018-Sep-03 Mon ### ### ### ### 0 0.0
2018-Aug-31 Fri ### ### ### ### ### ### 0.0
2018-Aug-30 Thu 0.71 0.71 0.71 0.71 14,085 ### ### ### ###
2018-Aug-29 Wed ### ### ### ### 0 0.0
2018-Aug-28 Tue 0.71 0.71 ### ### 15.1 15.1 0.0
2018-Aug-27 Mon ### 0.7 ### ### 78,684 ### 20.7 20.7 0.0
2018-Aug-24 Fri ### ### ### ### 0 0.0
2018-Aug-23 Thu ### ### ### ### ### ### 0.0
2018-Aug-22 Wed ### 0.71 ### ### 21.3 21.3 0.0
2018-Aug-21 Tue ### ### ### ### 70.2 70.2 0.0
2018-Aug-20 Mon ### ### ### ### 73.1 73.1 0.0
2018-Aug-17 Fri 0.655 ### ### ### ### ### 0.0
2018-Aug-16 Thu ### ### 0.625 0.625 12.9 12.9 0.0
2018-Aug-15 Wed ### ### ### ### 0 0.0
2018-Aug-14 Tue ### ### ### ### 68.3 68.3 0.0
2018-Aug-13 Mon 0.625 0.645 ### ### 35.0 35.0 0.0
2018-Aug-10 Fri ### ### ### ### 0 0.0
2018-Aug-09 Thu ### ### ### ### ### ### 0.0
2018-Aug-08 Wed ### ### ### ### 7,246 0 ### ### 0.0
2018-Aug-07 Tue ### ### ### ### 19,722 0 31.2 31.2 0.0
2018-Aug-06 Mon 0.585 0.585 0.585 0.585 11,447 ### 71.5 71.5 ###
2018-Aug-03 Fri 0.585 0.585 0.585 0.585 70.3 70.3 ###
2018-Aug-02 Thu 0.575 0.575 0.575 0.575 0 ###
2018-Aug-01 Wed 0.575 0.575 0.575 0.575 3,372 ### ### ### ###
2018-Jul-31 Tue 0.57 0.59 0.57 0.575 ### ### ###
2018-Jul-30 Mon 0.58 0.59 ### ### ### ### 0.0
2018-Jul-27 Fri 0.58 0.58 0.58 0.58 0 ###
2018-Jul-26 Thu 0.58 0.58 0.58 0.58 0 ###
2018-Jul-25 Wed 0.58 ### 0.58 0.58 71.2 71.2 ###
2018-Jul-24 Tue 0.58 0.58 0.575 0.575 3,570 ### ### ### ###
2018-Jul-23 Mon ### ### ### 0.575 8.4 8.4 ###
2018-Jul-20 Fri ### ### ### ### 0 0.0
2018-Jul-19 Thu 0.575 ### 0.575 ### 93.6 93.6 0.0
2018-Jul-18 Wed 0.56 0.56 0.56 0.56 0 ###
2018-Jul-17 Tue 0.56 0.56 0.55 0.56 78.9 78.9 ###
2018-Jul-16 Mon ### ### 0.55 0.55 8,246 ### ### ### ###
2018-Jul-13 Fri 0.56 0.56 0.56 0.56 0 ###
2018-Jul-12 Thu 0.56 0.56 0.56 0.56 0 ###
2018-Jul-11 Wed 0.56 0.56 0.56 0.56 ### ### ###
2018-Jul-10 Tue 0.58 0.58 0.55 0.55 5.3 5.3 ###
2018-Jul-09 Mon 0.575 0.575 0.575 0.575 74.1 74.1 ###
2018-Jul-06 Fri ### ### 0.57 0.57 8.3 8.3 ###
2018-Jul-05 Thu 0.555 ### 0.555 ### 20,671 ### ### ### 0.0
2018-Jul-04 Wed 0.58 0.58 0.56 0.56 11.7 11.7 ###
2018-Jul-03 Tue 0.58 0.58 0.58 0.58 0 ###
2018-Jul-02 Mon 0.58 0.58 0.58 0.58 ### ### ###
2018-Jun-29 Fri 0.585 0.585 0.58 0.58 24.8 24.8 ###
2018-Jun-28 Thu 0.585 0.59 0.585 0.585 28,083 ### 68.0 68.0 ###
2018-Jun-27 Wed ### ### 0.585 0.585 ### ### ###
2018-Jun-26 Tue ### ### ### ### ### ### 0.0
2018-Jun-25 Mon ### ### ### ### 23,970 0 ### ### 0.0
2018-Jun-22 Fri 0.59 0.59 0.59 0.59 ### ### 0.0
2018-Jun-21 Thu ### ### ### ### 12,045 0 ### ### 0.0
2018-Jun-20 Wed ### ### ### ### 103,781 0 25.6 25.6 0.0
2018-Jun-19 Tue 0.625 ### ### ### 17.2 17.2 0.0
2018-Jun-18 Mon ### ### ### ### 14.8 14.8 0.0
2018-Jun-15 Fri 0.645 0.645 0.645 0.645 0 ###
2018-Jun-14 Thu ### 0.645 ### 0.645 48,020 15,486 82.4 82.4 ###
2018-Jun-13 Wed ### ### ### ### 0 0.0
2018-Jun-12 Tue ### ### ### ### 95.7 95.7 0.0
2018-Jun-08 Fri 0.59 0.59 0.59 0.59 73.1 73.1 0.0
2018-Jun-07 Thu 0.585 0.585 0.585 0.585 1,649 ### ### ### ###
2018-Jun-06 Wed ### ### ### ### 0 0.0
2018-Jun-05 Tue ### ### ### ### 0 0.0
2018-Jun-04 Mon ### ### ### ### ### ### 0.0
2018-Jun-01 Fri 0.59 0.59 0.59 0.59 1,580 ### ### ### 0.0
2018-May-31 Thu ### ### ### ### 8,220 0 ### ### 0.0
2018-May-30 Wed ### ### ### ### 17.6 17.6 0.0
2018-May-29 Tue 0.58 ### 0.58 ### 76,348 22,140 ### ### 0.0
2018-May-28 Mon 0.57 0.57 0.57 0.57 7,771 4,429 ### ### ###
2018-May-25 Fri 0.55 0.55 0.55 0.55 63.6 63.6 ###
2018-May-24 Thu 0.54 0.54 0.54 0.54 0 0.0
2018-May-23 Wed ### 0.54 0.53 0.54 5,771 3,087 81.0 81.0 0.0
2018-May-22 Tue 0.545 0.545 ### ### 26,872 7,322 ### ### 0.0
2018-May-21 Mon 0.545 0.575 0.54 0.54 69,049 ### 24.7 24.7 0.0
2018-May-18 Fri 0.545 0.545 0.545 0.545 4,070 ### 72.9 72.9 0.0
2018-May-17 Thu 0.55 0.55 0.55 0.55 5,420 2,981 70.5 70.5 ###
2018-May-16 Wed 0.54 0.54 0.54 0.54 0 0.0
2018-May-15 Tue 0.56 0.56 0.54 0.54 29,785 16,381 ### ### 0.0
2018-May-14 Mon ### ### ### ### 67.9 67.9 0.0
2018-May-11 Fri ### ### ### ### 70.5 70.5 0.0
2018-May-10 Thu ### ### ### ### 70.7 70.7 0.0
2018-May-09 Wed ### ### ### ### 1,847 0 ### ### 0.0
2018-May-08 Tue ### ### ### ### 8,154 0 ### ### 0.0
2018-May-07 Mon ### ### ### ### 0 0.0
2018-May-04 Fri ### ### ### ### 11,846 0 ### ### 0.0
2018-May-03 Thu 0.57 0.575 0.57 0.575 19,929 ### ### ### ###
2018-May-02 Wed 0.55 0.55 0.55 0.55 0 ###
2018-May-01 Tue 0.55 0.55 0.55 0.55 3,146 ### ### ### ###
2018-Apr-30 Mon 0.555 0.56 0.555 0.555 ### ### ###
2018-Apr-27 Fri 0.55 0.55 0.55 0.55 ### ### ###
2018-Apr-26 Thu 0.545 0.545 0.545 0.545 ### ### 0.0
2018-Apr-24 Tue 0.545 0.545 0.545 0.545 68.8 68.8 0.0
2018-Apr-23 Mon 0.53 0.54 0.53 0.54 87.6 87.6 0.0
2018-Apr-20 Fri 0.525 0.525 0.525 0.525 485 254 72.1 72.1 0.0
2018-Apr-19 Thu 0.53 0.53 0.525 0.525 ### ### 0.0
2018-Apr-18 Wed 0.55 0.555 0.51 0.51 111,674 ### 4.8 4.8 ###
2018-Apr-17 Tue 0.51 0.525 0.51 0.51 70.4 70.4 ###
2018-Apr-16 Mon 0.52 0.52 0.52 0.52 0 0.0
2018-Apr-13 Fri 0.525 0.525 0.52 0.52 22.1 22.1 0.0
2018-Apr-12 Thu 0.57 0.57 0.57 0.57 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>
     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 2024-05-05 08:15:15 thru 2024-05-05 08:15:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000