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 Wed 26-Apr-22 02:30:03 PM 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 19...

     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 .. Tuesday 21st April 2026
Latest price with VOLUME for KME .. Thursday 16th April 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 Next >>


End of day Prices (full format),

128 Days for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jan-06 Fri ### ### ### ### 0 0.0
2017-Jan-05 Thu 0.325 0.325 ### ### 15.1 15.1 0.0
2017-Jan-04 Wed ### ### ### ### 0 0.0
2017-Jan-03 Tue ### ### ### ### ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### 0.325 ### 0.325 96.8 96.8 ###
2016-Dec-28 Wed ### ### ### ### 0 0.0
2016-Dec-23 Fri ### ### ### ### 0 0.0
2016-Dec-22 Thu ### ### ### ### 12,784 0 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 0 0.0
2016-Dec-20 Tue ### ### ### ### 0 0.0
2016-Dec-19 Mon ### ### ### ### 0 0.0
2016-Dec-16 Fri ### ### ### ### 0 0.0
2016-Dec-15 Thu ### ### ### ### 0 0.0
2016-Dec-14 Wed ### ### ### ### 0 0.0
2016-Dec-13 Tue ### ### ### ### 0 0.0
2016-Dec-12 Mon ### ### ### ### 0 0.0
2016-Dec-09 Fri ### ### ### ### 0 0.0
2016-Dec-08 Thu ### ### ### ### 0 0.0
2016-Dec-07 Wed 0.28 ### 0.27 ### 115,752 15,626 ### ### 0.0
2016-Dec-06 Tue ### ### ### ### 12.5 12.5 0.0
2016-Dec-05 Mon ### ### ### ### 0 0.0
2016-Dec-02 Fri ### ### ### ### 0 0.0
2016-Dec-01 Thu ### ### ### ### 0 0.0
2016-Nov-30 Wed ### ### ### ### 0 0.0
2016-Nov-29 Tue ### ### ### ### 0 0.0
2016-Nov-28 Mon 0.325 ### 0.325 ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 1,848 0 68.1 68.1 0.0
2016-Nov-24 Thu ### ### ### ### 187,657 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 0 0.0
2016-Nov-21 Mon ### ### ### ### 0 0.0
2016-Nov-18 Fri ### ### ### ### 0 0.0
2016-Nov-17 Thu ### ### ### ### 0 0.0
2016-Nov-16 Wed ### ### ### ### 72.7 72.7 0.0
2016-Nov-15 Tue ### ### ### ### 0 0.0
2016-Nov-14 Mon ### ### ### ### 0 0.0
2016-Nov-11 Fri ### ### ### ### ### ### 0.0
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed ### ### ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 69.8 69.8 0.0
2016-Nov-07 Mon ### ### ### ### ### ### 0.0
2016-Nov-04 Fri ### ### ### ### ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 149,250 0 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### 0 0.0
2016-Nov-01 Tue ### ### ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### ### ### ### 203,027 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 72.2 72.2 0.0
2016-Oct-27 Thu ### ### ### ### ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 0 0.0
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### 42,240 0 20.8 20.8 0.0
2016-Oct-20 Thu ### ### ### ### 0 0.0
2016-Oct-19 Wed ### ### ### ### ### ### 0.0
2016-Oct-18 Tue 0.355 ### ### ### 102,773 0 ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 54,876 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 0 0.0
2016-Oct-13 Thu ### ### ### ### 0 0.0
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 14,988 0 ### ### 0.0
2016-Oct-10 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2016-Oct-07 Fri 0.4 0.4 0.4 0.4 74.0 74.0 0.0
2016-Oct-06 Thu 0.42 0.42 0.4 0.4 250,950 102,889 7.2 7.2 0.0
2016-Oct-05 Wed ### 0.42 ### 0.4 97.6 97.6 0.0
2016-Oct-04 Tue ### ### ### ### 0 0.0
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### 0 0.0
2016-Sep-27 Tue ### ### ### ### 39,956 0 ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 0 0.0
2016-Sep-23 Fri ### ### ### ### 63.4 63.4 0.0
2016-Sep-22 Thu 0.375 0.375 ### ### ### ### 0.0
2016-Sep-21 Wed ### ### ### ### 0 0.0
2016-Sep-20 Tue ### ### ### ### 0 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### 0 0.0
2016-Sep-15 Thu ### ### ### ### 0 0.0
2016-Sep-14 Wed ### ### ### ### 20.4 20.4 0.0
2016-Sep-13 Tue 0.375 ### 0.375 0.375 ### ### ###
2016-Sep-12 Mon 0.375 0.375 0.355 0.375 31,742 11,585 82.1 82.1 ###
2016-Sep-09 Fri ### 0.375 ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 699,781 0 71.2 71.2 0.0
2016-Sep-07 Wed ### ### ### ### 65.0 65.0 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 66.9 66.9 0.0
2016-Sep-02 Fri ### ### ### ### 0 0.0
2016-Sep-01 Thu ### ### ### ### 0 0.0
2016-Aug-31 Wed ### ### ### ### 0 0.0
2016-Aug-30 Tue ### ### ### ### 0 0.0
2016-Aug-29 Mon ### ### ### ### 84,787 0 79.0 79.0 0.0
2016-Aug-26 Fri ### ### ### ### 35,750 0 ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 73.9 73.9 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 66,275 0 76.1 76.1 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 70.2 70.2 0.0
2016-Aug-17 Wed ### ### ### ### 0 0.0
2016-Aug-16 Tue ### ### ### ### 0 0.0
2016-Aug-15 Mon ### ### ### ### 442 0 68.5 68.5 0.0
2016-Aug-12 Fri ### ### ### ### 0 0.0
2016-Aug-11 Thu ### ### ### ### 0 0.0
2016-Aug-10 Wed ### ### ### ### ### ### 0.0
2016-Aug-09 Tue ### ### 0.28 0.28 34,788 4,870 ### ### ###
2016-Aug-08 Mon 0.28 0.28 0.28 0.28 70.7 70.7 ###
2016-Aug-05 Fri 0.26 0.26 0.26 0.26 7 1 ### ### 0.0
2016-Aug-04 Thu 0.25 0.25 0.25 0.25 0 0.0
2016-Aug-03 Wed 0.25 0.25 0.25 0.25 0 0.0
2016-Aug-02 Tue 0.25 0.25 0.25 0.25 0 0.0
2016-Aug-01 Mon 0.25 0.25 0.25 0.25 0 0.0
2016-Jul-29 Fri 0.25 0.25 0.25 0.25 0 0.0
2016-Jul-28 Thu 0.25 0.25 0.25 0.25 0 0.0
2016-Jul-27 Wed 0.25 0.25 0.25 0.25 0 0.0
2016-Jul-26 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 0 0.0
2016-Jul-22 Fri ### ### ### ### 0 0.0
2016-Jul-21 Thu ### ### ### ### 0 0.0
2016-Jul-20 Wed 0.28 ### 0.28 ### 58,950 8,253 ### ### 0.0
2016-Jul-19 Tue 0.29 0.29 0.29 0.29 70.0 70.0 ###
2016-Jul-18 Mon ### ### ### ### 6 0 64.6 64.6 0.0
2016-Jul-15 Fri 0.285 0.285 0.285 0.285 9 2 ### ### ###
2016-Jul-14 Thu 0.285 0.285 0.285 0.285 68.3 68.3 ###
2016-Jul-13 Wed 0.28 0.28 0.28 0.28 0 ###
2016-Jul-12 Tue 0.28 0.28 0.28 0.28 0 ###
2016-Jul-11 Mon 0.28 0.28 0.28 0.28 0 ###
2016-Jul-08 Fri 0.28 0.28 0.28 0.28 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 36 37 38 39 40 41 42 43 44 45 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 2026-04-22 14:30:03 thru 2026-04-22 14:30:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000