Kip Mcgrath Education Centres Limited Historical Data - KME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.05263157895	0.475	0.48	0.47	4369	0.475	DE
4	0.01	2.17391304348	0.46	0.515	0.46	27973	0.4879297	DE
12	0.04	9.3023255814	0.43	0.515	0.3925	38790	0.42841561	DE
26	0.16	51.6129032258	0.31	0.515	0.295	32711	0.39849537	DE
52	0.025	5.61797752809	0.445	0.52	0.27	42372	0.35385522	DE
156	-0.485	-50.7853403141	0.955	1.2425	0.27	30175	0.57818124	DE
260	-0.805	-63.137254902	1.275	1.645	0.27	39193	0.88075786	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735014060	0.47	-0.005	-1.05	0.475	0.475	0.47	19569
1734930900	0.475	0	0.00	0.475	0.475	0.475	0
1734671700	0.475	0	0.00	0.475	0.475	0.475	2
1734585300	0.475	0	0.00	0.475	0.475	0.475	9602
1734498900	0.475	0	0.00	0.48	0.48	0.475	2000
1734412500	0.475	0	0.00	0.475	0.475	0.475	0
1734326100	0.475	-0.015	-3.06	0.475	0.475	0.475	5871
1734066900	0.49	0	0.00	0.49	0.49	0.49	19
1733980500	0.49	0	0.00	0.49	0.49	0.49	0
1733894100	0.49	0	0.00	0.475	0.49	0.475	2443
1733807700	0.49	-0.01	-2.00	0.49	0.49	0.49	30396
1733721300	0.5	0	0.00	0.5	0.5	0.5	0
1733462100	0.5	0.005	1.01	0.495	0.5	0.495	6500
1733375700	0.495	-0.005	-1.00	0.4925	0.5	0.4925	68889
1733289300	0.5	0	0.00	0.5	0.5	0.5	4569
1733202900	0.5	0	0.00	0.5	0.5	0.5	2020
1733116500	0.5	-0.015	-2.91	0.51	0.51	0.5	15338
1732857300	0.515	0.015	3.00	0.495	0.515	0.495	28975
1732770900	0.5	0.01	2.04	0.51	0.51	0.5	53108
1732684500	0.49	0.025	5.38	0.485	0.5	0.485	110595
1732598100	0.465	-0.015	-3.13	0.46	0.485	0.46	83632
1732511700	0.48	0.03	6.67	0.46	0.485	0.46	51574
1732252500	0.45	0.005	1.12	0.44	0.45	0.44	28923
1732166100	0.445	0	0.00	0.445	0.445	0.445	0
1732079700	0.445	0	0.00	0.445	0.445	0.445	0
1731993300	0.445	0.015	3.49	0.43	0.445	0.43	14574
1731906900	0.43	0.015	3.61	0.42	0.43	0.42	11351
1731647700	0.415	0.0050001	1.22	0.415	0.415	0.415	31383
1731561300	0.4099999	-0.02	-4.65	0.43	0.43	0.4099999	92968
1731474900	0.43	0	0.00	0.43	0.43	0.43	12953
1731388500	0.43	0	0.00	0.43	0.43	0.43	2031
1731302100	0.43	-0.01	-2.27	0.44	0.44	0.43	48837
1731042900	0.44	0.01	2.33	0.4275	0.44	0.4275	4243
1730956500	0.43	0.01	2.38	0.42	0.43	0.42	75813
1730870100	0.42	0.005	1.20	0.42	0.42	0.42	19915
1730783700	0.415	-0.005	-1.19	0.415	0.415	0.415	1724
1730697300	0.42	0	0.00	0.42	0.42	0.415	11383
1730438100	0.42	0.005	1.20	0.42	0.42	0.42	59960
1730351700	0.415	0.0050001	1.22	0.415	0.42	0.415	28495
1730265300	0.4099999	0	0.00	0.4099999	0.415	0.4099999	27400
1730178900	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	12000
1730092500	0.405	0.005	1.25	0.4	0.405	0.4	37616
1729833300	0.4	0	0.00	0.4	0.4	0.3925	75278
1729746900	0.4	0	0.00	0.4	0.4	0.4	51835
1729660500	0.4	0	0.00	0.4	0.4	0.4	13
1729574100	0.4	0	0.00	0.4	0.4	0.4	0
1729487700	0.4	0	0.00	0.4	0.4	0.4	46069
1729228500	0.4	0	0.00	0.4	0.4	0.4	52359
1729142100	0.4	0	0.00	0.4	0.4	0.4	75507
1729055700	0.4	0	0.00	0.4	0.4	0.4	175609
1728969300	0.4	0	0.00	0.4	0.4	0.4	45091
1728882900	0.4	0	0.00	0.4	0.4	0.4	118654
1728623700	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	163941
1728537300	0.4099999	-0.02	-4.65	0.425	0.425	0.4099999	98314
1728450900	0.43	0	0.00	0.43	0.43	0.43	0
1728364500	0.43	0	0.00	0.43	0.43	0.43	1019
1728278100	0.43	0	0.00	0.43	0.43	0.425	17376
1728022500	0.43	0	0.00	0.43	0.43	0.425	8352
1727936100	0.43	0	0.00	0.43	0.43	0.43	1236
1727849700	0.43	0	0.00	0.43	0.43	0.43	0
1727763300	0.43	0	0.00	0.43	0.43	0.43	0
1727676900	0.43	0	0.00	0.43	0.43	0.43	50511
1727417700	0.43	0	0.00	0.43	0.43	0.43	0
1727331300	0.43	0	0.00	0.43	0.43	0.43	17209

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

Go Ad-Free