Kip Mcgrath Education Centres Limited Historical Data - KME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.055	12.5	0.44	0.495	0.435	58717	0.44	DE
4	0.05	11.2359550562	0.445	0.495	0.43	24733	0.43968576	DE
12	-0.005	-1	0.5	0.5	0.43	19058	0.45604598	DE
26	0.075	17.8571428571	0.42	0.515	0.3925	29142	0.43488146	DE
52	0.185	59.6774193548	0.31	0.515	0.27	41097	0.35164328	DE
156	-0.475	-48.9690721649	0.97	1.2425	0.27	30112	0.55260851	DE
260	-0.555	-52.8571428571	1.05	1.63	0.27	37829	0.84543576	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740546900	0.49	0.05	11.36	0.5	0.52	0.47	571495
1740460500	0.44	0	0.00	0.44	0.44	0.44	29862
1740374100	0.44	-0.01	-2.22	0.44	0.44	0.435	87571
1740114900	0.45	0	0.00	0.45	0.45	0.45	0
1740028500	0.45	0	0.00	0.45	0.45	0.45	0
1739942100	0.45	0	0.00	0.45	0.45	0.45	0
1739855700	0.45	0	0.00	0.44	0.45	0.435	51121
1739769300	0.45	0.02	4.65	0.45	0.45	0.45	4000
1739510100	0.43	-0.005	-1.15	0.435	0.435	0.43	5524
1739423700	0.435	-0.015	-3.33	0.435	0.435	0.435	2000
1739337300	0.45	0.015	3.45	0.45	0.45	0.45	4000
1739250900	0.435	0	0.00	0.435	0.435	0.435	64408
1739164500	0.435	0	0.00	0.4375	0.44	0.435	37841
1738905300	0.435	0	0.00	0.435	0.435	0.435	0
1738818900	0.435	-0.015	-3.33	0.44	0.44	0.435	52659
1738732500	0.45	0.01	2.27	0.45	0.45	0.45	1778
1738646100	0.44	-0.01	-2.22	0.435	0.44	0.435	42103
1738559700	0.45	0	0.00	0.45	0.45	0.45	284
1738300500	0.45	0	0.00	0.45	0.45	0.45	4757
1738214100	0.45	0.005	1.12	0.45	0.45	0.45	3393
1738127700	0.445	-0.005	-1.11	0.445	0.445	0.445	4420
1738041300	0.45	-0.01	-2.17	0.455	0.455	0.45	15930
1737695700	0.46	0	0.00	0.46	0.46	0.46	878
1737609300	0.46	-0.005	-1.08	0.46	0.46	0.46	1295
1737522900	0.465	-0.005	-1.06	0.465	0.465	0.465	29913
1737436500	0.47	0.005	1.08	0.47	0.47	0.465	28022
1737350100	0.465	0.005	1.09	0.445	0.465	0.445	2834
1737090900	0.46	0.01	2.22	0.45	0.46	0.435	95145
1737004500	0.45	0	0.00	0.45	0.45	0.45	0
1736918100	0.45	-0.01	-2.17	0.45	0.45	0.45	340
1736831700	0.46	0	0.00	0.465	0.465	0.46	46961
1736745300	0.46	0	0.00	0.46	0.46	0.46	0
1736486100	0.46	-0.005	-1.08	0.46	0.46	0.46	10722
1736399700	0.465	0.005	1.09	0.46	0.465	0.46	7182
1736313300	0.46	0	0.00	0.46	0.46	0.46	3090
1736226900	0.46	0	0.00	0.46	0.46	0.46	8963
1736140500	0.46	0	0.00	0.46	0.46	0.46	0
1735881300	0.46	-0.005	-1.08	0.46	0.46	0.46	18350
1735794900	0.465	0.005	1.09	0.46	0.465	0.46	20001
1735617660	0.46	-0.01	-2.13	0.47	0.47	0.46	2500
1735535700	0.47	0	0.00	0.47	0.47	0.47	850
1735273260	0.47	0	0.00	0.47	0.47	0.47	0
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

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