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 Tue 26-Mar-10 12:28:59 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 3...

     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 .. Monday 9th March 2026
Latest price with VOLUME for KME .. Wednesday 18th February 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
2025-Apr-15 Tue 0.4 0.4 0.4 0.4 0 0.0
2025-Apr-14 Mon 0.42 0.425 0.385 0.4 52,177 ### ### ### 0.0
2025-Apr-11 Fri 0.3975 0.4 0.385 ### ### ### 0.0
2025-Apr-10 Thu ### 0.43 ### 0.43 ### ### ###
2025-Apr-09 Wed ### ### ### ### 0 0.0
2025-Apr-08 Tue ### ### ### ### ### ### 0.0
2025-Apr-07 Mon 0.425 0.425 0.4 0.4 20.9 20.9 0.0
2025-Apr-04 Fri 0.43 0.43 0.43 0.43 4,628 ### 76.1 76.1 ###
2025-Apr-03 Thu ### 0.44 0.425 0.44 ### ### ###
2025-Apr-02 Wed ### ### ### ### 74.8 74.8 0.0
2025-Apr-01 Tue 0.45 0.45 0.45 0.45 0 0.0
2025-Mar-31 Mon ### 0.45 ### 0.45 ### ### 0.0
2025-Mar-28 Fri 0.455 0.455 0.44 0.44 3,250 1,454 12.8 12.8 ###
2025-Mar-27 Thu 0.455 0.455 0.455 0.455 0 0.0
2025-Mar-26 Wed 0.46 0.47 0.455 0.455 24.9 24.9 0.0
2025-Mar-25 Tue 0.4625 0.4625 0.4625 0.4625 ### ### ###
2025-Mar-24 Mon 0.455 0.455 0.455 0.455 0 0.0
2025-Mar-21 Fri 0.455 0.455 0.455 0.455 ### ### 0.0
2025-Mar-20 Thu ### 0.455 0.43 0.455 64,143 28,383 ### ### 0.0
2025-Mar-19 Wed 0.455 0.455 0.455 0.455 0 0.0
2025-Mar-18 Tue 0.455 0.455 0.455 0.455 0 0.0
2025-Mar-17 Mon 0.455 0.455 ### 0.455 63.6 63.6 0.0
2025-Mar-14 Fri 0.455 0.455 0.45 0.45 21.0 21.0 0.0
2025-Mar-13 Thu 0.44 0.44 0.44 0.44 0 ###
2025-Mar-12 Wed 0.44 0.44 0.44 0.44 0 ###
2025-Mar-11 Tue 0.47 0.47 ### 0.44 48,274 11,344 8.4 8.4 ###
2025-Mar-10 Mon 0.47 0.47 0.47 0.47 0 ###
2025-Mar-07 Fri 0.47 0.47 0.47 0.47 0 ###
2025-Mar-06 Thu 0.47 0.47 0.47 0.47 65.5 65.5 ###
2025-Mar-05 Wed 0.475 0.475 0.47 0.47 9,123 ### 29.5 29.5 ###
2025-Mar-04 Tue 0.48 0.48 0.475 0.475 ### ### ###
2025-Mar-03 Mon 0.475 0.48 0.475 0.48 25,484 ### 75.3 75.3 0.0
2025-Feb-28 Fri 0.485 0.49 0.475 0.475 112,342 ### 30.6 30.6 ###
2025-Feb-27 Thu ### ### 0.485 0.485 12,282 2,978 ### ### 0.0
2025-Feb-26 Wed 0.5 0.52 0.47 0.49 ### ### ###
2025-Feb-25 Tue 0.44 0.44 0.44 0.44 ### ### ###
2025-Feb-24 Mon 0.44 0.44 ### 0.44 87,571 ### 69.7 69.7 ###
2025-Feb-21 Fri 0.45 0.45 0.45 0.45 0 0.0
2025-Feb-20 Thu 0.45 0.45 0.45 0.45 0 0.0
2025-Feb-19 Wed 0.45 0.45 0.45 0.45 0 0.0
2025-Feb-18 Tue 0.44 0.45 ### 0.45 51,121 ### ### ### 0.0
2025-Feb-17 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2025-Feb-14 Fri ### ### 0.43 0.43 5,524 1,187 25.4 25.4 ###
2025-Feb-13 Thu ### ### ### ### ### ### 0.0
2025-Feb-12 Wed 0.45 0.45 0.45 0.45 71.9 71.9 0.0
2025-Feb-11 Tue ### ### ### ### ### ### 0.0
2025-Feb-10 Mon 0.4375 0.44 ### ### 37,841 8,325 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 0 0.0
2025-Feb-06 Thu 0.44 0.44 ### ### 52,659 11,584 ### ### 0.0
2025-Feb-05 Wed 0.45 0.45 0.45 0.45 1,778 ### 64.3 64.3 0.0
2025-Feb-04 Tue ### 0.44 ### 0.44 79.0 79.0 ###
2025-Feb-03 Mon 0.45 0.45 0.45 0.45 284 127 77.5 77.5 0.0
2025-Jan-31 Fri 0.45 0.455 0.45 0.455 4,757 2,152 ### ### 0.0
2025-Jan-30 Thu 0.45 0.45 0.45 0.45 69.3 69.3 0.0
2025-Jan-29 Wed 0.445 0.445 0.445 0.445 4,420 ### 59.2 59.2 ###
2025-Jan-28 Tue 0.455 0.455 0.45 0.45 32.6 32.6 0.0
2025-Jan-24 Fri 0.46 0.46 0.46 0.46 878 ### 65.5 65.5 0.0
2025-Jan-23 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 67.9 67.9 0.0
2025-Jan-21 Tue 0.47 0.47 ### 0.47 28,022 6,585 ### ### ###
2025-Jan-20 Mon 0.445 ### 0.445 ### 93.1 93.1 0.0
2025-Jan-17 Fri 0.45 0.46 ### 0.46 95,145 21,883 ### ### 0.0
2025-Jan-16 Thu 0.45 0.45 0.45 0.45 0 0.0
2025-Jan-15 Wed 0.45 0.45 0.45 0.45 340 153 68.9 68.9 0.0
2025-Jan-14 Tue ### ### 0.46 0.46 ### ### 0.0
2025-Jan-13 Mon 0.46 0.46 0.46 0.46 0 0.0
2025-Jan-10 Fri 0.46 0.46 0.46 0.46 10,722 ### 71.0 71.0 0.0
2025-Jan-09 Thu 0.46 ### 0.46 ### 7,182 1,651 80.1 80.1 0.0
2025-Jan-08 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2025-Jan-07 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2025-Jan-06 Mon 0.46 0.46 0.46 0.46 0 0.0
2025-Jan-03 Fri 0.46 0.46 0.46 0.46 18,350 8,441 62.1 62.1 0.0
2025-Jan-02 Thu 0.46 ### 0.46 ### ### ### 0.0
2024-Dec-31 Tue 0.47 0.47 0.46 0.46 ### ### 0.0
2024-Dec-30 Mon 0.47 0.47 0.47 0.47 850 ### ### ### ###
2024-Dec-27 Fri 0.47 0.47 0.47 0.47 0 ###
2024-Dec-24 Tue 0.475 0.475 0.47 0.47 ### ### ###
2024-Dec-23 Mon 0.475 0.475 0.475 0.475 0 ###
2024-Dec-20 Fri 0.475 0.475 0.475 0.475 2 0 ### ### ###
2024-Dec-19 Thu 0.475 0.475 0.475 0.475 70.2 70.2 ###
2024-Dec-18 Wed 0.48 0.48 0.475 0.475 24.6 24.6 ###
2024-Dec-17 Tue 0.475 0.475 0.475 0.475 0 ###
2024-Dec-16 Mon 0.475 0.475 0.475 0.475 5,871 2,788 78.8 78.8 ###
2024-Dec-13 Fri 0.49 0.49 0.49 0.49 ### ### ###
2024-Dec-12 Thu 0.49 0.49 0.49 0.49 0 ###
2024-Dec-11 Wed 0.475 0.49 0.475 0.49 2,443 1,178 ### ### ###
2024-Dec-10 Tue 0.49 0.49 0.49 0.49 72.3 72.3 ###
2024-Dec-09 Mon 0.5 0.5 0.5 0.5 0 0.0
2024-Dec-06 Fri ### 0.5 ### 0.5 77.5 77.5 0.0
2024-Dec-05 Thu 0.4925 0.5 0.4925 ### 68,889 34,186 ### ### 0.0
2024-Dec-04 Wed 0.5 0.5 0.5 0.5 66.1 66.1 0.0
2024-Dec-03 Tue 0.5 0.5 0.5 0.5 2,020 ### ### ### 0.0
2024-Dec-02 Mon 0.51 0.51 0.5 0.5 24.9 24.9 0.0
2024-Nov-29 Fri ### 0.52 ### 0.52 28,975 ### 91.0 91.0 0.0
2024-Nov-28 Thu 0.51 0.51 0.5 0.5 ### ### 0.0
2024-Nov-27 Wed 0.485 0.5 0.485 0.49 78.7 78.7 ###
2024-Nov-26 Tue 0.46 0.485 0.46 0.485 ### ### 0.0
2024-Nov-25 Mon 0.46 0.485 0.46 0.48 51,574 ### ### ### 0.0
2024-Nov-22 Fri 0.44 0.455 0.44 0.455 28,923 12,943 ### ### 0.0
2024-Nov-21 Thu 0.44 0.44 0.44 0.44 0 ###
2024-Nov-20 Wed 0.44 0.44 0.44 0.44 0 ###
2024-Nov-19 Tue 0.43 0.445 0.43 0.44 14,574 6,376 83.9 83.9 ###
2024-Nov-18 Mon 0.42 0.43 0.42 0.43 11,351 4,824 82.4 82.4 ###
2024-Nov-15 Fri ### ### ### ### 31,383 0 68.4 68.4 0.0
2024-Nov-14 Thu 0.43 0.43 0.41 0.41 11.6 11.6 ###
2024-Nov-13 Wed 0.43 0.43 0.43 0.43 12,953 ### ### ### ###
2024-Nov-12 Tue 0.43 0.43 0.43 0.43 68.6 68.6 ###
2024-Nov-11 Mon 0.44 0.44 0.43 0.43 19.5 19.5 ###
2024-Nov-08 Fri 0.4275 0.44 0.4275 0.44 4,243 1,840 ### ### ###
2024-Nov-07 Thu 0.42 0.43 0.42 0.43 89.1 89.1 ###
2024-Nov-06 Wed 0.42 0.42 0.42 0.42 ### ### ###
2024-Nov-05 Tue ### ### ### ### 1,724 0 ### ### 0.0
2024-Nov-04 Mon 0.42 0.425 ### 0.425 11,383 ### ### ### ###


<< 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 2026-03-10 12:28:59 thru 2026-03-10 12:28:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000