Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-12 08:19:03 PM AEDT

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 12...

     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 .. Wednesday 11th March 2026
Latest price with VOLUME for KME .. Wednesday 11th March 2026

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 ### 5,418,483 ###


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 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

113 Days for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Apr-13 Tue 1.385 1.45 1.385 1.45 ### ### ###
2021-Apr-12 Mon 1.325 1.385 1.325 ### 7,687 ### 94.7 94.7 0.0
2021-Apr-09 Fri 1.385 1.4 ### ### 13,386 9,370 63.1 63.1 0.0
2021-Apr-08 Thu 1.29 ### 1.29 ### 33,058 21,322 ### ### 0.0
2021-Apr-07 Wed ### ### ### ### ### ### 0.0
2021-Apr-06 Tue ### ### ### ### 34.5 34.5 0.0
2021-Apr-01 Thu 1.385 1.385 ### ### 19,859 13,752 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 84.5 84.5 0.0
2021-Mar-30 Tue 1.385 ### 1.375 1.375 125 85 52.9 52.9 0.1
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri 1.385 1.385 1.385 1.385 60.5 60.5 0.1
2021-Mar-25 Thu ### 1.385 ### 1.385 ### ### 0.1
2021-Mar-24 Wed 1.385 1.385 ### ### 5,648 ### 30.6 30.6 0.0
2021-Mar-23 Tue ### ### ### ### 0 0.0
2021-Mar-22 Mon ### ### ### ### 29.0 29.0 0.0
2021-Mar-19 Fri ### ### ### ### 4,027 0 ### ### 0.0
2021-Mar-18 Thu 1.385 1.385 ### ### 23.8 23.8 0.0
2021-Mar-17 Wed 1.375 1.4 1.375 ### 77.9 77.9 0.0
2021-Mar-16 Tue ### ### ### ### 34,657 0 76.9 76.9 0.0
2021-Mar-15 Mon ### ### ### ### 20.4 20.4 0.0
2021-Mar-12 Fri 1.41 1.43 1.41 1.43 ### ### 0.1
2021-Mar-11 Thu 1.425 1.445 ### ### 9.4 9.4 0.0
2021-Mar-10 Wed 1.455 ### 1.45 1.455 46,441 ### 68.1 68.1 ###
2021-Mar-09 Tue ### 1.49 1.4 1.49 26,886 38,850 ### ### ###
2021-Mar-08 Mon 1.5 1.51 1.5 1.5 70.8 70.8 0.1
2021-Mar-05 Fri 1.45 1.5 1.45 1.5 ### ### 0.1
2021-Mar-04 Thu 1.45 1.5 1.45 1.5 754 ### ### ### 0.1
2021-Mar-03 Wed 1.45 1.5 1.45 1.5 88.5 88.5 0.1
2021-Mar-02 Tue 1.47 1.5 1.45 1.5 87.8 87.8 0.1
2021-Mar-01 Mon 1.5 1.55 1.45 1.46 ### ### 0.1
2021-Feb-26 Fri 1.48 1.48 1.46 1.46 ### ### 0.1
2021-Feb-25 Thu 1.47 1.5 1.41 1.46 62,254 90,579 ### ### 0.1
2021-Feb-24 Wed 1.49 1.55 1.455 1.49 20,122 ### 73.7 73.7 ###
2021-Feb-23 Tue 1.45 1.5 1.445 1.5 ### ### 0.1
2021-Feb-22 Mon 1.46 1.46 1.425 1.46 ### ### 0.1
2021-Feb-19 Fri ### 1.45 1.43 1.43 51.9 51.9 0.1
2021-Feb-18 Thu ### 1.48 ### 1.47 ### ### ###
2021-Feb-17 Wed 1.47 1.475 1.44 ### 39,378 ### ### ### 0.0
2021-Feb-16 Tue 1.49 1.5275 1.47 1.48 36,087 54,085 ### ### 0.1
2021-Feb-15 Mon 1.48 1.53 1.48 1.49 16,852 ### ### ### ###
2021-Feb-12 Fri 1.5 1.53 1.475 1.475 17,756 26,678 29.0 29.0 0.1
2021-Feb-11 Thu 1.57 1.57 ### ### 25,473 ### ### ### 0.0
2021-Feb-10 Wed 1.54 1.57 1.5 1.57 81.8 81.8 0.1
2021-Feb-09 Tue 1.52 1.54 1.5 1.53 75.9 75.9 ###
2021-Feb-08 Mon 1.5 1.53 1.49 1.53 ### ### ###
2021-Feb-05 Fri 1.525 1.53 1.5 1.5 ### ### 0.1
2021-Feb-04 Thu 1.52 1.585 1.49 1.53 ### ### ###
2021-Feb-03 Wed 1.55 1.55 1.5 1.5 7,771 11,850 ### ### 0.1
2021-Feb-02 Tue 1.55 ### 1.51 1.55 48,770 36,821 61.6 61.6 ###
2021-Feb-01 Mon 1.55 1.55 ### 1.55 ### ### ###
2021-Jan-29 Fri 1.52 1.55 1.48 1.55 71,059 107,654 89.8 89.8 ###
2021-Jan-28 Thu 1.54 1.575 1.48 1.52 43,720 66,782 ### ### 0.1
2021-Jan-27 Wed 1.54 1.55 1.5 1.5 26.2 26.2 0.1
2021-Jan-25 Mon ### 1.54 1.48 1.52 74,227 112,082 ### ### 0.1
2021-Jan-22 Fri 1.55 1.55 1.5 1.5 103,224 ### ### ### 0.1
2021-Jan-21 Thu 1.475 ### 1.475 1.5 ### ### 0.1
2021-Jan-20 Wed 1.47 1.4825 1.43 1.45 114,883 ### 25.1 25.1 ###
2021-Jan-19 Tue 1.47 1.58 ### 1.46 29.1 29.1 0.1
2021-Jan-18 Mon ### 1.4 ### 1.4 78.1 78.1 ###
2021-Jan-15 Fri 1.4 1.4 ### ### 17,753 12,427 6.8 6.8 0.0
2021-Jan-14 Thu 1.4 1.42 1.375 1.42 27,377 38,259 78.9 78.9 ###
2021-Jan-13 Wed 1.4 ### ### 1.4 63.7 63.7 ###
2021-Jan-12 Tue 1.42 1.42 ### ### 24.7 24.7 0.0
2021-Jan-11 Mon 1.43 1.45 ### ### 29.5 29.5 0.0
2021-Jan-08 Fri 1.41 1.41 1.41 1.41 0 ###
2021-Jan-07 Thu ### 1.44 1.41 1.41 ### ### ###
2021-Jan-06 Wed 1.44 1.44 1.44 1.44 0 0.1
2021-Jan-05 Tue 1.385 1.44 1.385 1.44 10,447 14,756 87.2 87.2 0.1
2021-Jan-04 Mon 1.52 1.52 1.4 1.4 8,277 12,084 2.0 2.0 ###
2020-Dec-31 Thu ### 1.5 1.385 1.5 85.8 85.8 0.1
2020-Dec-30 Wed ### ### ### 1.49 ### ### ###
2020-Dec-29 Tue ### 1.5 1.4 1.5 16,874 ### 94.4 94.4 0.1
2020-Dec-24 Thu 1.43 1.475 1.42 1.42 23,680 34,276 ### ### ###
2020-Dec-23 Wed 1.485 1.5 1.445 1.445 36,620 53,922 14.6 14.6 ###
2020-Dec-22 Tue 1.54 1.545 ### 1.42 ### ### ###
2020-Dec-21 Mon 1.51 1.57 1.5 1.55 ### ### ###
2020-Dec-18 Fri 1.52 1.55 1.51 1.51 8,887 ### ### ### 0.1
2020-Dec-17 Thu ### ### ### ### 67.6 67.6 0.0
2020-Dec-16 Wed 1.57 ### ### ### 8,156 0 ### ### 0.0
2020-Dec-15 Tue 1.55 1.55 ### 1.5 24.6 24.6 0.1
2020-Dec-14 Mon ### ### 1.55 ### ### ### 0.0
2020-Dec-11 Fri ### 1.645 1.555 1.645 30,789 ### ### ### 0.1
2020-Dec-10 Thu ### ### 1.55 ### 35,127 27,223 75.9 75.9 0.0
2020-Dec-09 Wed 1.55 ### 1.47 ### 35,347 25,980 89.1 89.1 0.0
2020-Dec-08 Tue 1.54 1.55 1.47 1.55 15,729 23,750 ### ### ###
2020-Dec-07 Mon 1.5 1.545 1.5 1.54 86.5 86.5 ###
2020-Dec-04 Fri 1.52 1.52 1.46 1.46 6,123 9,123 ### ### 0.1
2020-Dec-03 Thu 1.5 1.55 1.5 1.525 16,042 ### ### ### 0.1
2020-Dec-02 Wed ### ### 1.5 1.5 7,483 ### 39.1 39.1 0.1
2020-Dec-01 Tue 1.52 1.52 1.485 ### ### ### 0.0
2020-Nov-30 Mon ### 1.54 1.485 1.54 4,859 7,349 77.9 77.9 ###
2020-Nov-27 Fri 1.545 1.545 ### ### 2,889 ### ### ### 0.0
2020-Nov-26 Thu 1.5 1.575 1.5 1.55 ### ### ###
2020-Nov-25 Wed 1.58 ### 1.58 1.58 ### ### 0.1
2020-Nov-24 Tue 1.56 ### 1.53 1.58 77.5 77.5 0.1
2020-Nov-23 Mon 1.55 1.57 1.55 1.56 23,689 36,954 72.6 72.6 ###
2020-Nov-20 Fri 1.55 1.55 1.55 1.55 0 ###
2020-Nov-19 Thu ### 1.585 ### 1.55 ### ### ###
2020-Nov-18 Wed 1.45 1.45 1.41 ### ### ### 0.0
2020-Nov-17 Tue ### 1.45 ### 1.45 110,026 ### ### ### ###
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri ### ### ### ### 15,654 0 70.2 70.2 0.0
2020-Nov-12 Thu ### ### ### ### 3,246 0 72.1 72.1 0.0
2020-Nov-11 Wed ### 1.25 1.21 1.24 32,586 40,080 ### ### 0.1
2020-Nov-10 Tue 1.22 1.22 1.21 1.21 7,479 9,086 ### ### ###
2020-Nov-09 Mon 1.25 ### ### 1.22 14.5 14.5 0.1
2020-Nov-06 Fri ### ### 1.22 1.225 25,952 ### ### ### 0.1
2020-Nov-05 Thu ### ### 1.285 1.285 ### ### ###
2020-Nov-04 Wed 1.27 ### 1.27 ### 7,788 4,945 ### ### 0.0
2020-Nov-03 Tue ### ### 1.255 ### 2,587 1,623 ### ### 0.0
2020-Nov-02 Mon ### ### 1.28 ### ### ### 0.0
2020-Oct-30 Fri 1.29 1.29 1.25 1.28 11,042 14,023 45.4 45.4 ###
2020-Oct-29 Thu ### ### 1.28 1.29 149,928 95,953 ### ### 0.1


<< 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 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 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 2026-03-12 20:19:03 thru 2026-03-12 20:19:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000