Kip Mcgrath Education Centres Limited Historical Data - KME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	6.45161290323	0.31	0.3375	0.305	18447	0.31298218	DE
4	0.02	6.45161290323	0.31	0.3375	0.295	32377	0.30710352	DE
12	0.03	10	0.3	0.365	0.295	27938	0.31522656	DE
26	-0.165	-33.3333333333	0.495	0.52	0.27	53074	0.31864486	DE
52	-0.29	-46.7741935484	0.62	0.66	0.27	35474	0.36766096	DE
156	-0.92	-73.6	1.25	1.25	0.27	31342	0.69335835	DE
260	-0.76	-69.7247706422	1.09	1.645	0.27	38370	0.92197737	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721110500	0.32	0.015	4.92	0.31	0.33	0.31	16366
1721024100	0.305	-0.005	-1.61	0.31	0.31	0.305	11726
1720764900	0.31	0	0.00	0.31	0.31	0.31	0
1720678500	0.31	-0.01	-3.13	0.315	0.32	0.305	21249
1720592100	0.32	0.005	1.59	0.31	0.32	0.31	22367
1720505700	0.315	0	0.00	0.315	0.315	0.315	0
1720419300	0.315	0.01	3.28	0.31	0.315	0.31	10000
1720160100	0.305	-0.005	-1.61	0.3	0.31	0.3	14287
1720073700	0.31	0.01	3.33	0.305	0.31	0.305	17810
1719987300	0.3	0	0.00	0.3	0.3	0.3	0
1719900900	0.3	-0.005	-1.64	0.3	0.31	0.3	55066
1719814500	0.305	0	0.00	0.305	0.305	0.305	0
1719555300	0.305	0.005	1.67	0.3	0.305	0.3	19127
1719468900	0.3	-0.005	-1.64	0.305	0.305	0.3	72633
1719382500	0.305	-0.01	-3.17	0.3	0.31	0.295	107820
1719296100	0.315	0.005	1.61	0.31	0.33	0.31	68072
1719209700	0.31	0	0.00	0.31	0.32	0.31	21630
1718950500	0.31	0.005	1.64	0.305	0.31	0.305	8641
1718864100	0.305	-0.005	-1.61	0.305	0.305	0.305	14543
1718777700	0.31	0	0.00	0.31	0.31	0.31	4300
1718691300	0.31	0	0.00	0.31	0.31	0.31	48763
1718604900	0.31	0	0.00	0.31	0.31	0.31	76682
1718345700	0.31	-0.005	-1.59	0.32	0.32	0.31	27232
1718259300	0.315	0	0.00	0.315	0.315	0.315	6849
1718172900	0.315	0	0.00	0.315	0.315	0.315	2317
1718086500	0.315	0	0.00	0.315	0.315	0.315	15051
1717740900	0.315	0	0.00	0.315	0.315	0.315	5174
1717654500	0.315	0	0.00	0.315	0.315	0.315	5907
1717568100	0.315	0	0.00	0.33	0.34	0.315	52473
1717481700	0.315	-0.005	-1.56	0.315	0.315	0.315	4054
1717395300	0.32	0.005	1.59	0.315	0.32	0.315	63000
1717136100	0.315	-0.01	-3.08	0.315	0.315	0.315	9016
1717049700	0.325	0	0.00	0.325	0.325	0.325	0
1716963300	0.325	0.01	3.17	0.32	0.325	0.315	12374
1716876900	0.315	-0.015	-4.55	0.33	0.33	0.315	13886
1716790500	0.33	-0.005	-1.49	0.33	0.33	0.33	1
1716531300	0.335	0	0.00	0.335	0.335	0.335	0
1716444900	0.335	-0.005	-1.47	0.32	0.335	0.315	2640
1716358500	0.34	0	0.00	0.34	0.34	0.34	0
1716272100	0.34	0.03	9.68	0.32	0.34	0.32	19999
1716185700	0.31	0	0.00	0.31	0.31	0.31	0
1715926500	0.31	0	0.00	0.31	0.31	0.31	0
1715840100	0.31	-0.005	-1.59	0.315	0.315	0.31	94037
1715753700	0.315	-0.025	-7.35	0.33	0.35	0.315	55347
1715667300	0.34	-0.005	-1.45	0.34	0.34	0.34	28532
1715580900	0.3449999	0.0249999	7.81	0.335	0.3449999	0.335	11316
1715321700	0.32	-0.005	-1.54	0.325	0.365	0.315	55069
1715235300	0.325	0	0.00	0.325	0.325	0.325	0
1715148900	0.325	0	0.00	0.325	0.325	0.325	0
1715062500	0.325	0	0.00	0.325	0.325	0.325	4550
1714976100	0.325	-0.005	-1.52	0.325	0.325	0.325	650
1714716900	0.33	0.015	4.76	0.325	0.33	0.31	12862
1714630500	0.315	0.015	5.00	0.325	0.325	0.315	22222
1714544100	0.3	-0.02	-6.25	0.305	0.305	0.3	24227
1714457700	0.32	-0.02	-5.88	0.34	0.34	0.32	15703
1714371300	0.34	0	0.00	0.315	0.34	0.315	19955
1714112100	0.34	0	0.00	0.34	0.34	0.34	1739
1713939300	0.34	0.04	13.33	0.32	0.34	0.315	113467
1713852900	0.3	0	0.00	0.3	0.3	0.3	18722
1713766500	0.3	-0.005	-1.64	0.3	0.3	0.3	3000
1713507300	0.305	0	0.00	0.305	0.305	0.3	22331
1713420900	0.305	0.015	5.17	0.29	0.305	0.29	56408
1713334500	0.29	0	0.00	0.3	0.3	0.29	25616

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kip Mcgrath Education Centres Limited (KME)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kip Mcgrath Education Centres Limited (KME) Historical

Kip Mcgrath Education Centres Limited (KME)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History