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 Sun 26-Mar-15 06:34:48 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 25...

     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 13th 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


End of day Prices (full format),

608 Days for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Apr-28 Wed ### 2.7 ### 2.7 ### ### 0.2
2004-Apr-27 Tue ### ### ### ### 35,976 0 88.9 88.9 0.0
2004-Apr-26 Mon 2.58 2.58 2.58 2.58 ### ### 0.2
2004-Apr-23 Fri 2.55 ### 2.55 2.58 ### ### 0.2
2004-Apr-22 Thu 2.54 2.55 2.54 2.54 4,354 11,080 77.5 77.5 ###
2004-Apr-21 Wed 2.45 ### 2.45 ### 18,175 ### 97.6 97.6 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon 2.26 ### 2.26 ### ### ### 0.0
2004-Apr-16 Fri ### ### 2.26 2.26 22,641 25,584 ### ### ###
2004-Apr-15 Thu ### ### ### ### 33,485 0 37.0 37.0 0.0
2004-Apr-14 Wed ### ### ### ### 83.5 83.5 0.0
2004-Apr-13 Tue ### ### ### ### 27,845 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed 2.4 2.4 ### ### 43,559 52,270 ### ### 0.0
2004-Apr-06 Tue 2.46 2.47 2.4 2.4 15.1 15.1 ###
2004-Apr-05 Mon ### 2.45 ### 2.45 ### ### 0.2
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### 2.45 2.29 2.45 82,440 195,382 ### ### 0.2
2004-Mar-31 Wed 2.44 2.44 ### ### 18,750 22,875 3.8 3.8 0.0
2004-Mar-30 Tue 2.58 2.58 ### 2.4 58,587 75,577 2.4 2.4 ###
2004-Mar-29 Mon ### ### 2.52 ### 52,853 ### 8.2 8.2 0.0
2004-Mar-26 Fri 2.5 2.74 2.5 ### 125,679 329,278 ### ### 0.0
2004-Mar-25 Thu ### ### ### 2.5 ### ### 0.2
2004-Mar-24 Wed 2.85 2.85 ### ### ### ### 0.0
2004-Mar-23 Tue ### ### 2.57 2.85 95,151 ### 3.5 3.5 ###
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### 2.87 ### ### ### 0.0
2004-Mar-18 Thu 2.71 ### 2.71 ### 57,749 78,249 97.4 97.4 0.0
2004-Mar-17 Wed ### 2.73 ### 2.7 80.9 80.9 0.2
2004-Mar-16 Tue 2.74 2.77 ### ### 72,380 100,246 ### ### 0.0
2004-Mar-15 Mon 2.5 2.75 2.45 2.7 ### ### 0.2
2004-Mar-12 Fri ### 2.75 ### 2.45 ### ### 0.2
2004-Mar-11 Thu 2.29 2.4 2.29 ### ### ### 0.0
2004-Mar-10 Wed 2.2 2.29 2.2 2.29 30,146 67,677 92.3 92.3 ###
2004-Mar-09 Tue ### 2.22 ### 2.21 35,888 ### ### ### 0.2
2004-Mar-08 Mon ### 2.2 ### ### 32,540 ### ### ### 0.0
2004-Mar-05 Fri 2.2 2.2 2.2 2.2 69.1 69.1 0.2
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed 1.8 ### 1.8 ### 39,628 ### ### ### 0.0
2004-Mar-02 Tue 1.75 1.8 1.75 1.8 4,950 8,786 ### ### 0.1
2004-Mar-01 Mon 1.75 1.75 1.75 1.75 69.7 69.7 0.1
2004-Feb-27 Fri ### 1.84 ### 1.7 39,350 ### 95.8 95.8 ###
2004-Feb-26 Thu 1.76 1.76 ### ### 19,685 17,322 ### ### 0.0
2004-Feb-25 Wed 1.83 1.83 1.78 1.78 ### ### 0.1
2004-Feb-24 Tue 1.83 1.88 1.83 1.83 36,150 67,058 71.2 71.2 ###
2004-Feb-23 Mon 1.85 1.88 1.81 1.81 18.8 18.8 ###
2004-Feb-20 Fri ### ### 1.85 1.85 10,750 9,943 7.6 7.6 0.1
2004-Feb-19 Thu 1.88 1.88 1.88 1.88 12,450 ### ### ### 0.1
2004-Feb-18 Wed 1.84 1.88 1.84 1.88 83.5 83.5 0.1
2004-Feb-17 Tue 1.82 1.82 1.81 1.81 27.6 27.6 ###
2004-Feb-16 Mon 1.81 1.84 1.81 1.84 5,277 ### 84.4 84.4 ###
2004-Feb-13 Fri 1.85 1.85 1.81 1.81 29,823 54,576 15.1 15.1 ###
2004-Feb-12 Thu 1.8 1.85 1.8 1.85 ### ### 0.1
2004-Feb-11 Wed 1.77 1.8 1.77 1.78 55,150 98,442 72.2 72.2 0.1
2004-Feb-10 Tue 1.77 1.77 1.75 1.75 ### ### 0.1
2004-Feb-09 Mon 1.75 1.85 1.75 1.75 71.2 71.2 0.1
2004-Feb-06 Fri 1.74 1.75 ### 1.75 70.4 70.4 0.1
2004-Feb-05 Thu 1.55 1.8 1.55 1.74 99.5 99.5 0.1
2004-Feb-04 Wed 1.49 ### 1.49 1.59 98.1 98.1 ###
2004-Feb-03 Tue 1.45 1.5 1.45 1.49 73,346 108,185 ### ### ###
2004-Feb-02 Mon 1.43 1.43 1.4 1.4 14,650 20,729 16.9 16.9 ###
2004-Jan-30 Fri ### 1.45 ### 1.44 93.0 93.0 0.1
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-23 Fri 1.4 1.4 ### ### ### ### 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 1.4 1.4 1.4 1.4 70.2 70.2 ###
2004-Jan-20 Tue ### 1.46 ### 1.4 ### ### ###
2004-Jan-19 Mon 1.44 1.44 1.4 1.4 ### ### ###
2004-Jan-16 Fri 1.4 1.44 1.4 1.44 90.6 90.6 0.1
2004-Jan-15 Thu 1.29 1.4 1.29 1.4 ### ### ###
2004-Jan-14 Wed ### ### 1.25 1.25 152,256 ### 1.4 1.4 ###
2004-Jan-13 Tue ### 1.4 ### ### ### ### 0.0
2004-Jan-12 Mon 1.47 1.48 ### 1.4 4.4 4.4 ###
2004-Jan-09 Fri 1.49 1.49 1.46 1.46 ### ### 0.1
2004-Jan-08 Thu 1.47 1.51 1.47 1.47 ### ### ###
2004-Jan-07 Wed 1.41 1.5 1.4 1.47 93.6 93.6 ###
2004-Jan-06 Tue 1.45 1.5 ### ### ### ### 0.0
2004-Jan-05 Mon 1.24 ### 1.24 ### 58,528 36,287 ### ### 0.0
2003-Dec-31 Wed 1.21 1.24 1.21 1.24 22,370 ### ### ### 0.1
2003-Dec-30 Tue 1.2 1.21 1.2 1.21 ### ### ###
2003-Dec-29 Mon 1.2 1.21 1.2 1.21 23,020 ### ### ### ###
2003-Dec-24 Wed ### 1.2 ### 1.2 12,350 ### 76.9 76.9 0.1
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 15.3 15.3 0.0
2003-Dec-18 Thu ### ### ### ### 83.2 83.2 0.0
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 29,540 0 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 1.2 1.2 ### ### 3.3 3.3 0.0
2003-Dec-05 Fri ### 1.22 ### ### ### ### 0.0
2003-Dec-04 Thu ### 1.2 ### 1.2 ### ### 0.1
2003-Dec-03 Wed ### 1.21 ### ### 220,445 ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon 0.88 ### 0.87 ### ### ### 0.0
2003-Nov-28 Fri ### ### 0.86 0.87 25,550 10,986 8.6 8.6 0.1
2003-Nov-27 Thu 0.81 ### 0.81 ### ### ### 0.0
2003-Nov-26 Wed 0.74 0.85 0.74 0.85 99.0 99.0 ###
2003-Nov-25 Tue 0.75 0.75 0.72 0.72 8.9 8.9 ###
2003-Nov-24 Mon 0.73 0.75 0.73 0.75 90.7 90.7 ###
2003-Nov-21 Fri 0.7 0.75 0.7 0.75 126,749 ### 96.9 96.9 ###
2003-Nov-20 Thu 0.7 0.7 0.7 0.7 ### ### ###
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### 0.7 ### 0.7 ### ### ###
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 6.5 6.5 0.0
2003-Nov-12 Wed 0.7 0.7 ### ### 26,728 9,354 ### ### 0.0
2003-Nov-11 Tue ### 0.7 ### 0.7 95.2 95.2 ###
2003-Nov-10 Mon ### ### ### ### 21,050 0 8.0 8.0 0.0
2003-Nov-07 Fri ### ### ### ### 521 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 91.8 91.8 0.0
2003-Nov-04 Tue ### ### ### ### 780 0 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### 0 0.0
2003-Oct-31 Fri ### ### ### ### 4,322 0 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 23.0 23.0 0.0
2003-Oct-28 Tue ### ### ### ### 18,870 0 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 0.7 0.7 ### ### ### ### 0.0
2003-Oct-23 Thu 0.72 0.72 0.72 0.72 ### ### ###
2003-Oct-22 Wed 0.72 0.72 0.72 0.72 ### ### ###
2003-Oct-21 Tue 0.7 0.71 ### 0.71 ### ### ###
2003-Oct-20 Mon 0.7 0.7 ### 0.7 69.8 69.8 ###
2003-Oct-17 Fri 0.7 0.7 0.7 0.7 ### ### ###
2003-Oct-16 Thu 0.71 0.71 0.71 0.71 68.6 68.6 ###
2003-Oct-15 Wed 0.71 0.71 0.71 0.71 37,148 26,375 ### ### ###
2003-Oct-14 Tue 0.71 0.72 0.71 0.71 69.4 69.4 ###
2003-Oct-13 Mon 0.71 0.71 0.71 0.71 0 ###
2003-Oct-10 Fri 0.73 0.74 0.71 0.71 13.5 13.5 ###
2003-Oct-09 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2003-Oct-08 Wed 0.73 0.74 0.71 0.74 67,924 49,244 74.2 74.2 0.1
2003-Oct-07 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2003-Oct-06 Mon 0.74 0.74 0.72 0.74 20,750 15,147 69.9 69.9 0.1
2003-Oct-03 Fri 0.73 0.73 0.73 0.73 0 0.1
2003-Oct-02 Thu 0.73 0.73 0.73 0.73 6,250 ### ### ### 0.1
2003-Oct-01 Wed 0.74 0.74 0.74 0.74 71.0 71.0 0.1
2003-Sep-30 Tue 0.74 0.75 0.74 0.75 18,870 14,058 ### ### ###
2003-Sep-29 Mon 0.74 0.75 0.74 0.74 70.9 70.9 0.1
2003-Sep-26 Fri 0.73 0.74 0.73 0.74 78.9 78.9 0.1
2003-Sep-25 Thu 0.7 0.72 0.7 0.72 ### ### ###
2003-Sep-24 Wed 0.7 0.7 0.7 0.7 64.9 64.9 ###
2003-Sep-23 Tue ### 0.72 ### 0.72 50,843 ### 95.6 95.6 ###
2003-Sep-22 Mon 0.7 0.7 ### ### ### ### 0.0
2003-Sep-19 Fri 0.7 0.71 0.7 0.71 40,978 28,889 74.9 74.9 ###
2003-Sep-18 Thu 0.7 0.71 0.7 0.71 29,550 ### 79.9 79.9 ###
2003-Sep-17 Wed ### 0.7 ### 0.7 ### ### ###
2003-Sep-16 Tue 0.7 0.72 ### ### 21,070 7,585 21.5 21.5 0.0
2003-Sep-15 Mon 0.72 0.72 0.7 0.7 ### ### ###
2003-Sep-12 Fri 0.74 0.75 0.73 0.75 31,972 23,659 ### ### ###
2003-Sep-11 Thu 0.72 0.74 0.72 0.74 88.3 88.3 0.1
2003-Sep-10 Wed 0.74 0.74 0.73 0.73 26.3 26.3 0.1
2003-Sep-09 Tue 0.74 0.74 0.73 0.74 ### ### 0.1
2003-Sep-08 Mon 0.74 0.75 0.73 0.73 ### ### 0.1
2003-Sep-05 Fri 0.76 0.76 0.73 0.75 56,653 ### ### ### ###
2003-Sep-04 Thu 0.77 0.78 0.77 0.77 16,255 ### 63.6 63.6 0.1
2003-Sep-03 Wed 0.77 0.77 0.77 0.77 67.9 67.9 0.1
2003-Sep-02 Tue 0.74 0.77 0.73 0.77 ### ### 0.1
2003-Sep-01 Mon 0.73 0.75 0.73 0.75 ### ### ###
2003-Aug-29 Fri 0.75 0.76 0.75 0.75 68.6 68.6 ###
2003-Aug-28 Thu 0.78 0.78 0.75 0.75 19,041 ### 8.1 8.1 ###
2003-Aug-27 Wed 0.78 0.79 0.78 0.79 77.4 77.4 ###
2003-Aug-26 Tue 0.78 0.79 0.78 0.79 ### ### ###
2003-Aug-25 Mon 0.7 0.78 0.7 0.78 97.5 97.5 0.1
2003-Aug-22 Fri 0.78 0.78 ### 0.71 108,948 42,489 2.0 2.0 ###
2003-Aug-21 Thu 0.79 0.79 0.77 0.78 45,550 35,529 26.7 26.7 0.1
2003-Aug-20 Wed 0.82 0.82 0.75 0.8 18.6 18.6 0.1
2003-Aug-19 Tue ### ### 0.82 0.82 ### ### 0.1
2003-Aug-18 Mon 0.84 ### 0.84 ### ### ### 0.0
2003-Aug-15 Fri 0.72 0.8 0.7 0.8 ### ### 0.1

     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 2026-03-15 18:34:48 thru 2026-03-15 18:34:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000