Kip McGrath Education Centres Limited KME

ASX · Australia · Consumer Services

AUD 0.6650-0.01 (-1.48%)

Market closed· Oct 1, 2026, 5:04 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.67	-9.52%	AUD 0.66	AUD 0.67	AUD 0.65	161.40K
2026-09-30	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	324.75K
2026-09-29	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	10.70K
2026-09-28	AUD 0.73	+0.34%	AUD 0.74	AUD 0.74	AUD 0.73	43.35K
2026-09-25	AUD 0.73	-1.02%	AUD 0.74	AUD 0.74	AUD 0.73	58.00K
2026-09-24	AUD 0.74	-0.68%	AUD 0.73	AUD 0.74	AUD 0.73	835
2026-09-23	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.74	16.96K
2026-09-22	AUD 0.74	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	47.46K
2026-09-21	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	60.82K
2026-09-18	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	84.19K
2026-09-17	AUD 0.74	-2.65%	AUD 0.74	AUD 0.75	AUD 0.74	149.74K
2026-09-16	AUD 0.75	+2.03%	AUD 0.74	AUD 0.75	AUD 0.74	131.67K
2026-09-15	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	1.22M
2026-09-14	AUD 0.74	+0.68%	AUD 0.74	AUD 0.75	AUD 0.74	102.01K
2026-09-11	AUD 0.74	+1.38%	AUD 0.73	AUD 0.75	AUD 0.73	74.39K
2026-09-10	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	149.32K
2026-09-09	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	367.81K
2026-09-08	AUD 0.73	+0.69%	AUD 0.73	AUD 0.74	AUD 0.73	41.87K
2026-09-07	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	644.16K
2026-09-04	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	77.41K
2026-09-03	AUD 0.73	+0.69%	AUD 0.73	AUD 0.74	AUD 0.73	99.03K
2026-09-02	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	80.47K
2026-09-01	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	999.80K
2026-08-31	AUD 0.73	+0.69%	AUD 0.74	AUD 0.74	AUD 0.73	104.14K
2026-08-28	AUD 0.72	-1.37%	AUD 0.74	AUD 0.74	AUD 0.72	2.12M
2026-08-27	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	135
2026-08-26	AUD 0.73	-0.68%	AUD 0.74	AUD 0.74	AUD 0.73	5.87K
2026-08-25	AUD 0.73	+1.39%	AUD 0.73	AUD 0.73	AUD 0.73	55.75K
2026-08-24	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.72	112.79K
2026-08-21	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.72	18.04K
2026-08-20	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	3.01K
2026-08-19	AUD 0.72	-0.69%	AUD 0.72	AUD 0.73	AUD 0.72	85.93K
2026-08-18	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	43.88K
2026-08-17	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	22.05K
2026-08-14	AUD 0.72	-0.69%	AUD 0.72	AUD 0.72	AUD 0.72	70.48K
2026-08-13	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.72	73.45K
2026-08-12	AUD 0.73	+1.39%	AUD 0.72	AUD 0.73	AUD 0.72	265.19K
2026-08-11	AUD 0.72	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	354.93K
2026-08-10	AUD 0.71	0.00%	AUD 0.73	AUD 0.73	AUD 0.71	3.34K
2026-08-07	AUD 0.71	+0.70%	AUD 0.71	AUD 0.72	AUD 0.71	307.82K
2026-08-06	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	86.49K
2026-08-05	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	20.22K
2026-08-04	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.71	352.40K
2026-08-03	AUD 0.70	+0.71%	AUD 0.70	AUD 0.71	AUD 0.70	375.14K
2026-07-31	AUD 0.70	+2.19%	AUD 0.69	AUD 0.70	AUD 0.69	748.04K
2026-07-30	AUD 0.69	+52.22%	AUD 0.70	AUD 0.71	AUD 0.68	1.06M
2026-07-29	AUD 0.45	-5.26%	AUD 0.45	AUD 0.45	AUD 0.45	25
2026-07-28	AUD 0.47	-1.04%	AUD 0.48	AUD 0.48	AUD 0.45	7.84K
2026-07-27	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	2.06K
2026-07-24	AUD 0.48	0.00%	AUD 0.47	AUD 0.48	AUD 0.46	50.53K
2026-07-23	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	2.57K
2026-07-22	AUD 0.49	+4.30%	AUD 0.49	AUD 0.49	AUD 0.49	10.73K
2026-07-21	AUD 0.47	-5.10%	AUD 0.49	AUD 0.49	AUD 0.46	80.25K
2026-07-20	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-17	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-16	AUD 0.49	+3.16%	AUD 0.47	AUD 0.49	AUD 0.47	2.04K
2026-07-15	AUD 0.47	-3.06%	AUD 0.47	AUD 0.47	AUD 0.47	2.13K
2026-07-14	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-13	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	85
2026-07-10	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-09	AUD 0.49	+2.08%	AUD 0.47	AUD 0.49	AUD 0.45	61.99K
2026-07-08	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	1
2026-07-07	AUD 0.48	0.00%	AUD 0.47	AUD 0.48	AUD 0.47	32.89K
2026-07-06	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-03	AUD 0.48	-4.00%	AUD 0.48	AUD 0.48	AUD 0.48	21
2026-07-02	AUD 0.50	-3.85%	AUD 0.50	AUD 0.50	AUD 0.50	20
2026-07-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-06-30	AUD 0.52	+7.22%	AUD 0.49	AUD 0.52	AUD 0.49	100.06K
2026-06-29	AUD 0.49	+3.19%	AUD 0.47	AUD 0.49	AUD 0.46	253.33K
2026-06-26	AUD 0.47	+2.17%	AUD 0.46	AUD 0.47	AUD 0.46	198.59K
2026-06-25	AUD 0.46	+2.22%	AUD 0.45	AUD 0.46	AUD 0.45	105.67K
2026-06-24	AUD 0.45	+7.14%	AUD 0.44	AUD 0.45	AUD 0.43	27.36K
2026-06-23	AUD 0.42	+2.44%	AUD 0.41	AUD 0.44	AUD 0.41	49.96K
2026-06-22	AUD 0.41	-22.64%	AUD 0.50	AUD 0.50	AUD 0.41	328.62K
2026-06-19	AUD 0.53	0.00%	AUD 0.53	AUD 0.53	AUD 0.53	719
2026-06-18	AUD 0.53	-1.85%	AUD 0.53	AUD 0.53	AUD 0.53	16.56K
2026-06-17	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	0
2026-06-16	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	0
2026-06-15	AUD 0.54	+4.85%	AUD 0.52	AUD 0.54	AUD 0.52	6.81K
2026-06-12	AUD 0.51	-0.96%	AUD 0.53	AUD 0.53	AUD 0.51	55.75K
2026-06-11	AUD 0.52	-2.80%	AUD 0.53	AUD 0.53	AUD 0.52	39.60K
2026-06-10	AUD 0.54	+1.90%	AUD 0.52	AUD 0.54	AUD 0.52	102.61K
2026-06-09	AUD 0.52	0.00%	AUD 0.51	AUD 0.52	AUD 0.51	4.23K
2026-06-05	AUD 0.52	-0.94%	AUD 0.52	AUD 0.53	AUD 0.52	1.35K
2026-06-04	AUD 0.53	0.00%	AUD 0.53	AUD 0.53	AUD 0.53	4.59K
2026-06-03	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.53	88.17K
2026-06-02	AUD 0.54	-0.92%	AUD 0.55	AUD 0.55	AUD 0.54	11.58K
2026-06-01	AUD 0.55	-1.36%	AUD 0.56	AUD 0.56	AUD 0.55	19.55K
2026-05-29	AUD 0.55	-0.45%	AUD 0.55	AUD 0.55	AUD 0.55	25.77K
2026-05-28	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	911

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.67	-9.52%	AUD 0.66	AUD 0.67	AUD 0.65	161.40K
2026-09-30	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.73	324.75K
2026-09-29	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	10.70K
2026-09-28	AUD 0.73	+0.34%	AUD 0.74	AUD 0.74	AUD 0.73	43.35K
2026-09-25	AUD 0.73	-1.02%	AUD 0.74	AUD 0.74	AUD 0.73	58.00K
2026-09-24	AUD 0.74	-0.68%	AUD 0.73	AUD 0.74	AUD 0.73	835
2026-09-23	AUD 0.74	+0.68%	AUD 0.74	AUD 0.74	AUD 0.74	16.96K
2026-09-22	AUD 0.74	0.00%	AUD 0.73	AUD 0.74	AUD 0.73	47.46K
2026-09-21	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.73	60.82K
2026-09-18	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	84.19K
2026-09-17	AUD 0.74	-2.65%	AUD 0.74	AUD 0.75	AUD 0.74	149.74K
2026-09-16	AUD 0.75	+2.03%	AUD 0.74	AUD 0.75	AUD 0.74	131.67K
2026-09-15	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	1.22M
2026-09-14	AUD 0.74	+0.68%	AUD 0.74	AUD 0.75	AUD 0.74	102.01K
2026-09-11	AUD 0.74	+1.38%	AUD 0.73	AUD 0.75	AUD 0.73	74.39K
2026-09-10	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	149.32K
2026-09-09	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	367.81K
2026-09-08	AUD 0.73	+0.69%	AUD 0.73	AUD 0.74	AUD 0.73	41.87K
2026-09-07	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	644.16K
2026-09-04	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.73	77.41K
2026-09-03	AUD 0.73	+0.69%	AUD 0.73	AUD 0.74	AUD 0.73	99.03K
2026-09-02	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	80.47K
2026-09-01	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	999.80K
2026-08-31	AUD 0.73	+0.69%	AUD 0.74	AUD 0.74	AUD 0.73	104.14K
2026-08-28	AUD 0.72	-1.37%	AUD 0.74	AUD 0.74	AUD 0.72	2.12M
2026-08-27	AUD 0.73	+0.69%	AUD 0.73	AUD 0.73	AUD 0.73	135
2026-08-26	AUD 0.73	-0.68%	AUD 0.74	AUD 0.74	AUD 0.73	5.87K
2026-08-25	AUD 0.73	+1.39%	AUD 0.73	AUD 0.73	AUD 0.73	55.75K
2026-08-24	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.72	112.79K
2026-08-21	AUD 0.72	0.00%	AUD 0.72	AUD 0.73	AUD 0.72	18.04K
2026-08-20	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	3.01K
2026-08-19	AUD 0.72	-0.69%	AUD 0.72	AUD 0.73	AUD 0.72	85.93K
2026-08-18	AUD 0.73	+0.69%	AUD 0.72	AUD 0.73	AUD 0.72	43.88K
2026-08-17	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.72	22.05K
2026-08-14	AUD 0.72	-0.69%	AUD 0.72	AUD 0.72	AUD 0.72	70.48K
2026-08-13	AUD 0.73	-0.68%	AUD 0.73	AUD 0.73	AUD 0.72	73.45K
2026-08-12	AUD 0.73	+1.39%	AUD 0.72	AUD 0.73	AUD 0.72	265.19K
2026-08-11	AUD 0.72	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	354.93K
2026-08-10	AUD 0.71	0.00%	AUD 0.73	AUD 0.73	AUD 0.71	3.34K
2026-08-07	AUD 0.71	+0.70%	AUD 0.71	AUD 0.72	AUD 0.71	307.82K
2026-08-06	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	86.49K
2026-08-05	AUD 0.71	0.00%	AUD 0.71	AUD 0.71	AUD 0.71	20.22K
2026-08-04	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.71	352.40K
2026-08-03	AUD 0.70	+0.71%	AUD 0.70	AUD 0.71	AUD 0.70	375.14K
2026-07-31	AUD 0.70	+2.19%	AUD 0.69	AUD 0.70	AUD 0.69	748.04K
2026-07-30	AUD 0.69	+52.22%	AUD 0.70	AUD 0.71	AUD 0.68	1.06M
2026-07-29	AUD 0.45	-5.26%	AUD 0.45	AUD 0.45	AUD 0.45	25
2026-07-28	AUD 0.47	-1.04%	AUD 0.48	AUD 0.48	AUD 0.45	7.84K
2026-07-27	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	2.06K
2026-07-24	AUD 0.48	0.00%	AUD 0.47	AUD 0.48	AUD 0.46	50.53K
2026-07-23	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	2.57K
2026-07-22	AUD 0.49	+4.30%	AUD 0.49	AUD 0.49	AUD 0.49	10.73K
2026-07-21	AUD 0.47	-5.10%	AUD 0.49	AUD 0.49	AUD 0.46	80.25K
2026-07-20	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-17	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-16	AUD 0.49	+3.16%	AUD 0.47	AUD 0.49	AUD 0.47	2.04K
2026-07-15	AUD 0.47	-3.06%	AUD 0.47	AUD 0.47	AUD 0.47	2.13K
2026-07-14	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-13	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	85
2026-07-10	AUD 0.49	0.00%	AUD 0.49	AUD 0.49	AUD 0.49	0
2026-07-09	AUD 0.49	+2.08%	AUD 0.47	AUD 0.49	AUD 0.45	61.99K
2026-07-08	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	1
2026-07-07	AUD 0.48	0.00%	AUD 0.47	AUD 0.48	AUD 0.47	32.89K
2026-07-06	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-03	AUD 0.48	-4.00%	AUD 0.48	AUD 0.48	AUD 0.48	21
2026-07-02	AUD 0.50	-3.85%	AUD 0.50	AUD 0.50	AUD 0.50	20
2026-07-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-06-30	AUD 0.52	+7.22%	AUD 0.49	AUD 0.52	AUD 0.49	100.06K
2026-06-29	AUD 0.49	+3.19%	AUD 0.47	AUD 0.49	AUD 0.46	253.33K
2026-06-26	AUD 0.47	+2.17%	AUD 0.46	AUD 0.47	AUD 0.46	198.59K
2026-06-25	AUD 0.46	+2.22%	AUD 0.45	AUD 0.46	AUD 0.45	105.67K
2026-06-24	AUD 0.45	+7.14%	AUD 0.44	AUD 0.45	AUD 0.43	27.36K
2026-06-23	AUD 0.42	+2.44%	AUD 0.41	AUD 0.44	AUD 0.41	49.96K
2026-06-22	AUD 0.41	-22.64%	AUD 0.50	AUD 0.50	AUD 0.41	328.62K
2026-06-19	AUD 0.53	0.00%	AUD 0.53	AUD 0.53	AUD 0.53	719
2026-06-18	AUD 0.53	-1.85%	AUD 0.53	AUD 0.53	AUD 0.53	16.56K
2026-06-17	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	0
2026-06-16	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	0
2026-06-15	AUD 0.54	+4.85%	AUD 0.52	AUD 0.54	AUD 0.52	6.81K
2026-06-12	AUD 0.51	-0.96%	AUD 0.53	AUD 0.53	AUD 0.51	55.75K
2026-06-11	AUD 0.52	-2.80%	AUD 0.53	AUD 0.53	AUD 0.52	39.60K
2026-06-10	AUD 0.54	+1.90%	AUD 0.52	AUD 0.54	AUD 0.52	102.61K
2026-06-09	AUD 0.52	0.00%	AUD 0.51	AUD 0.52	AUD 0.51	4.23K
2026-06-05	AUD 0.52	-0.94%	AUD 0.52	AUD 0.53	AUD 0.52	1.35K
2026-06-04	AUD 0.53	0.00%	AUD 0.53	AUD 0.53	AUD 0.53	4.59K
2026-06-03	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.53	88.17K
2026-06-02	AUD 0.54	-0.92%	AUD 0.55	AUD 0.55	AUD 0.54	11.58K
2026-06-01	AUD 0.55	-1.36%	AUD 0.56	AUD 0.56	AUD 0.55	19.55K
2026-05-29	AUD 0.55	-0.45%	AUD 0.55	AUD 0.55	AUD 0.55	25.77K
2026-05-28	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	911