Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Mar-12 08:50:08 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...

     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


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 Next >>


End of day Prices (full format),

150 Days for (KME) KIP MCGRATH EDUCATION CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-11 Wed 0.54 0.54 0.53 0.53 22.3 22.3 0.0
2026-Mar-10 Tue 0.575 0.575 0.56 0.575 56,241 ### ### ### ###
2026-Mar-09 Mon 0.57 0.57 ### 0.57 59,128 16,851 ### ### ###
2026-Mar-06 Fri 0.57 0.58 0.57 0.575 104,545 ### 70.9 70.9 ###
2026-Mar-05 Thu 0.55 0.575 0.55 0.575 97,474 54,829 ### ### ###
2026-Mar-04 Wed 0.57 0.575 0.545 0.545 146,452 ### 15.5 15.5 0.0
2026-Mar-03 Tue 0.57 0.57 ### 0.57 79.8 79.8 ###
2026-Mar-02 Mon 0.56 0.58 0.545 0.58 89.9 89.9 ###
2026-Feb-27 Fri ### 0.55 ### 0.55 97.3 97.3 ###
2026-Feb-26 Thu ### ### 0.49 0.49 154,225 37,785 ### ### ###
2026-Feb-25 Wed 0.5 0.525 0.5 ### 65.2 65.2 0.0
2026-Feb-24 Tue 0.53 0.53 ### ### ### ### 0.0
2026-Feb-23 Mon 0.54 0.55 0.53 0.55 2,241 ### 80.7 80.7 ###
2026-Feb-20 Fri 0.52 ### 0.52 ### ### ### 0.0
2026-Feb-19 Thu 0.52 0.52 0.52 0.52 0 0.0
2026-Feb-18 Wed 0.52 0.5275 0.52 0.52 58.7 58.7 0.0
2026-Feb-17 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2026-Feb-16 Mon 0.53 0.53 0.51 0.51 96,250 50,050 13.4 13.4 ###
2026-Feb-13 Fri 0.53 0.53 0.51 0.53 ### ### 0.0
2026-Feb-12 Thu 0.54 0.54 0.525 0.525 ### ### 0.0
2026-Feb-11 Wed 0.54 0.54 0.54 0.54 0 0.0
2026-Feb-10 Tue 0.545 0.55 0.54 0.54 28.6 28.6 0.0
2026-Feb-09 Mon 0.54 0.545 0.54 0.545 11,542 ### ### ### 0.0
2026-Feb-06 Fri 0.56 ### 0.56 0.56 84.3 84.3 ###
2026-Feb-05 Thu 0.57 0.57 0.55 0.55 215,728 ### ### ### ###
2026-Feb-04 Wed 0.575 0.575 0.575 0.575 54,958 ### ### ### ###
2026-Feb-03 Tue 0.575 0.58 0.575 0.58 3,484 ### ### ### ###
2026-Feb-02 Mon 0.58 0.58 0.58 0.58 48,275 ### ### ### ###
2026-Jan-30 Fri 0.585 0.585 0.585 0.585 6 3 ### ### ###
2026-Jan-29 Thu 0.58 0.58 0.58 0.58 39,340 ### ### ### ###
2026-Jan-28 Wed 0.58 0.58 0.58 0.58 72.5 72.5 ###
2026-Jan-27 Tue 0.58 0.585 0.58 0.585 150,671 ### 76.7 76.7 ###
2026-Jan-23 Fri 0.58 0.59 0.58 0.59 56,375 32,979 ### ### 0.0
2026-Jan-22 Thu 0.57 0.57 0.57 0.57 942 ### ### ### ###
2026-Jan-21 Wed 0.575 0.575 0.575 0.575 50,375 ### 64.1 64.1 ###
2026-Jan-20 Tue 0.58 0.58 0.58 0.58 0 ###
2026-Jan-19 Mon 0.58 0.585 0.58 0.58 ### ### ###
2026-Jan-16 Fri 0.58 0.58 0.58 0.58 0 ###
2026-Jan-15 Thu 0.585 0.585 0.58 0.58 37.8 37.8 ###
2026-Jan-14 Wed 0.59 0.59 0.59 0.59 18,928 ### 63.0 63.0 0.0
2026-Jan-13 Tue ### ### ### ### ### ### 0.0
2026-Jan-12 Mon 0.5925 ### 0.5925 ### ### ### 0.0
2026-Jan-09 Fri ### ### ### ### 68.4 68.4 0.0
2026-Jan-08 Thu 0.5875 ### 0.585 ### ### ### 0.0
2026-Jan-07 Wed ### ### ### ### 2 0 ### ### 0.0
2026-Jan-06 Tue ### ### 0.59 0.59 24.2 24.2 0.0
2026-Jan-05 Mon ### ### ### ### 32.8 32.8 0.0
2026-Jan-02 Fri 0.59 ### 0.59 ### 19,376 ### 77.3 77.3 0.0
2025-Dec-31 Wed ### ### 0.585 0.585 ### ### ###
2025-Dec-30 Tue ### ### ### ### 72.8 72.8 0.0
2025-Dec-29 Mon ### ### ### ### ### ### 0.0
2025-Dec-24 Wed ### ### ### ### 114,842 0 25.3 25.3 0.0
2025-Dec-23 Tue ### ### ### ### 5,154 0 58.6 58.6 0.0
2025-Dec-22 Mon ### ### 0.59 0.59 134,958 ### 18.1 18.1 0.0
2025-Dec-19 Fri ### ### ### ### 5 0 ### ### 0.0
2025-Dec-18 Thu ### ### ### ### ### ### 0.0
2025-Dec-17 Wed 0.5825 ### 0.5825 ### 91,075 26,525 82.3 82.3 0.0
2025-Dec-16 Tue 0.57 0.5875 0.57 0.58 86.6 86.6 ###
2025-Dec-15 Mon ### 0.57 ### 0.57 79.1 79.1 ###
2025-Dec-12 Fri 0.555 0.57 0.555 0.57 160,044 90,024 ### ### ###
2025-Dec-11 Thu 0.555 0.555 0.55 0.55 49,579 ### 39.3 39.3 ###
2025-Dec-10 Wed 0.55 0.5525 0.545 0.55 150,455 ### ### ### ###
2025-Dec-09 Tue 0.56 ### 0.545 0.545 146,476 ### ### ### 0.0
2025-Dec-08 Mon 0.57 0.57 0.555 0.56 26,528 14,922 28.2 28.2 ###
2025-Dec-05 Fri ### ### 0.56 0.56 ### ### ###
2025-Dec-04 Thu 0.55 0.57 0.55 0.55 ### ### ###
2025-Dec-03 Wed 0.555 0.57 0.555 0.57 ### ### ###
2025-Dec-02 Tue 0.54 0.56 0.54 0.56 5,827 ### 91.3 91.3 ###
2025-Dec-01 Mon 0.525 0.525 0.52 0.52 9,272 4,844 39.6 39.6 0.0
2025-Nov-28 Fri ### 0.52 0.5 0.52 109,727 ### ### ### 0.0
2025-Nov-27 Thu ### ### 0.5 0.5 5,418,483 1,354,620 ### ### 0.0
2025-Nov-26 Wed 0.52 0.53 0.5 0.52 ### ### 0.0
2025-Nov-25 Tue 0.545 0.55 0.53 0.53 97,471 ### ### ### 0.0
2025-Nov-24 Mon 0.55 0.55 0.55 0.55 ### ### ###
2025-Nov-21 Fri 0.54 0.54 0.54 0.54 78.1 78.1 0.0
2025-Nov-20 Thu 0.56 0.56 0.56 0.56 0 ###
2025-Nov-19 Wed 0.54 0.575 0.54 0.56 13,156 ### ### ### ###
2025-Nov-18 Tue 0.54 0.55 0.54 0.55 38,844 ### 92.8 92.8 ###
2025-Nov-17 Mon 0.53 0.53 0.525 0.525 25,049 ### 26.5 26.5 0.0
2025-Nov-14 Fri 0.55 0.55 0.54 0.54 ### ### 0.0
2025-Nov-13 Thu 0.5675 0.5675 0.5675 0.5675 0 ###
2025-Nov-12 Wed 0.56 0.5675 0.555 0.5675 80.2 80.2 ###
2025-Nov-11 Tue ### 0.57 0.555 0.57 ### ### ###
2025-Nov-10 Mon 0.575 0.575 ### ### 15.1 15.1 0.0
2025-Nov-07 Fri ### 0.57 ### 0.57 1,027 ### 83.2 83.2 ###
2025-Nov-06 Thu 0.585 0.585 0.585 0.585 0 ###
2025-Nov-05 Wed 0.585 0.585 0.585 0.585 0 ###
2025-Nov-04 Tue 0.585 0.585 0.585 0.585 0 ###
2025-Nov-03 Mon 0.585 0.585 0.585 0.585 ### ### ###
2025-Oct-31 Fri 0.56 0.585 0.56 0.585 1,977 ### ### ### ###
2025-Oct-30 Thu 0.575 0.585 0.575 0.575 25,359 ### ### ### ###
2025-Oct-29 Wed 0.585 0.585 0.585 0.585 25,025 ### 66.9 66.9 ###
2025-Oct-28 Tue 0.59 0.59 0.59 0.59 ### ### 0.0
2025-Oct-27 Mon 0.585 0.59 0.585 0.59 ### ### 0.0
2025-Oct-24 Fri 0.59 0.59 0.585 0.585 55,577 32,651 ### ### ###
2025-Oct-23 Thu 0.59 0.59 0.585 0.59 74,521 43,781 ### ### 0.0
2025-Oct-22 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2025-Oct-21 Tue 0.585 0.585 0.58 0.58 33.4 33.4 ###
2025-Oct-20 Mon 0.59 0.59 0.585 0.585 215,754 126,755 ### ### ###
2025-Oct-17 Fri 0.59 0.59 0.585 0.585 83,449 49,026 46.3 46.3 ###
2025-Oct-16 Thu 0.585 0.59 0.585 0.59 284,346 167,053 68.9 68.9 0.0
2025-Oct-15 Wed 0.59 0.59 0.5875 0.59 338,858 ### 61.7 61.7 0.0
2025-Oct-14 Tue ### ### 0.585 0.585 35,470 10,374 ### ### ###
2025-Oct-13 Mon 0.59 0.59 0.59 0.59 0 0.0
2025-Oct-10 Fri 0.585 ### 0.585 0.59 41,580 ### 72.1 72.1 0.0
2025-Oct-09 Thu 0.59 0.59 0.59 0.59 67,220 39,659 ### ### 0.0
2025-Oct-08 Wed ### ### 0.59 0.59 34.8 34.8 0.0
2025-Oct-07 Tue ### ### 0.59 0.59 35.1 35.1 0.0
2025-Oct-06 Mon 0.59 0.59 0.59 0.59 6,622 ### 68.4 68.4 0.0
2025-Oct-03 Fri 0.585 ### 0.58 0.58 ### ### ###
2025-Oct-02 Thu ### ### 0.585 ### 19,254 ### ### ### 0.0
2025-Oct-01 Wed ### ### ### ### 0 0.0
2025-Sep-30 Tue 0.59 ### 0.59 ### 88.4 88.4 0.0
2025-Sep-29 Mon 0.585 ### 0.585 0.59 ### ### 0.0
2025-Sep-26 Fri ### ### 0.58 0.58 37,244 ### ### ### ###
2025-Sep-25 Thu 0.58 0.59 0.58 0.59 ### ### 0.0
2025-Sep-24 Wed 0.575 0.575 0.575 0.575 0 ###
2025-Sep-23 Tue 0.575 0.575 0.575 0.575 0 ###
2025-Sep-22 Mon 0.58 0.58 0.575 0.575 38,279 ### ### ### ###
2025-Sep-19 Fri 0.585 ### 0.58 0.58 20,052 ### 30.6 30.6 ###
2025-Sep-18 Thu ### ### ### ### 1,680 0 ### ### 0.0
2025-Sep-17 Wed ### ### ### ### 30.0 30.0 0.0
2025-Sep-16 Tue ### ### ### 0.6025 4,875 0 70.0 70.0 0.0
2025-Sep-15 Mon ### ### ### ### 924 0 ### ### 0.0
2025-Sep-12 Fri 0.57 ### 0.57 0.585 252,427 71,941 81.4 81.4 ###
2025-Sep-11 Thu 0.555 0.555 0.555 0.555 0 ###
2025-Sep-10 Wed 0.575 ### 0.555 0.555 16.6 16.6 ###
2025-Sep-09 Tue ### ### 0.585 0.585 ### ### ###
2025-Sep-08 Mon ### ### ### ### ### ### 0.0
2025-Sep-05 Fri ### ### ### ### 61,988 0 ### ### 0.0
2025-Sep-04 Thu ### 0.625 ### ### 166,941 ### ### ### 0.0
2025-Sep-03 Wed 0.645 0.645 ### ### 13.6 13.6 0.0
2025-Sep-02 Tue ### 0.625 ### ### 18,255 ### ### ### 0.0
2025-Sep-01 Mon 0.625 0.625 0.625 0.625 0 0.0
2025-Aug-29 Fri ### 0.655 ### 0.625 80,527 26,372 ### ### 0.0
2025-Aug-28 Thu 0.625 0.625 ### ### 33.9 33.9 0.0
2025-Aug-27 Wed 0.5925 0.625 0.5925 0.625 203,944 124,150 90.1 90.1 0.0
2025-Aug-26 Tue 0.56 ### 0.56 0.58 87.2 87.2 ###
2025-Aug-25 Mon 0.58 ### 0.58 ### 88.3 88.3 0.0
2025-Aug-22 Fri ### ### ### ### 0 0.0
2025-Aug-21 Thu 0.58 ### 0.575 ### ### ### 0.0
2025-Aug-20 Wed ### ### 0.57 ### 128 ### 25.1 25.1 0.0
2025-Aug-19 Tue ### ### ### ### 10,080 0 78.0 78.0 0.0
2025-Aug-18 Mon ### ### 0.585 ### 39,487 11,549 ### ### 0.0
2025-Aug-15 Fri 0.57 ### 0.57 ### ### ### 0.0
2025-Aug-14 Thu 0.57 ### 0.57 ### ### ### 0.0
2025-Aug-13 Wed 0.59 0.59 0.58 0.58 ### ### ###
2025-Aug-12 Tue 0.555 0.59 0.555 0.59 93.1 93.1 0.0
2025-Aug-11 Mon 0.555 0.57 0.55 0.57 33,778 ### ### ### ###
2025-Aug-08 Fri 0.555 0.555 0.55 0.55 ### ### ###


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 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 20:50:08 thru 2026-03-12 20:50:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000