Stock listing
ASX:KME Kip McGrath Education Centres Limited Share Price
Follow Kip McGrath Education Centres Limited into a list and get an email when it puts out news.
Share price · ASX:KME
$0.72 AUD +0.01 (+1.4%)
Close on Nov 2, 2026
- Day range
- $0.72 – $0.74 AUDNov 2, 2026
- Volume
- 37,359 sharesNov 2, 2026
- Market cap
- $37.79M AUDAt the close on Nov 2, 2026 · price × 52.49M shares outstanding
- 52-week range
- $0.41 – $0.755 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $138,966 AUDMedian day 78,939 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:KME · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.72 | +0.01 | +1.4% | $0.74 | $0.74 | $0.72 | 37,359 | |
| $0.71 | +0.015 | +2.2% | $0.70 | $0.71 | $0.70 | 41,471 | |
| $0.695 | -0.03 | -4.1% | $0.72 | $0.72 | $0.695 | 74,192 | |
| $0.725 | -0.025 | -3.3% | $0.74 | $0.74 | $0.72 | 64,044 | |
| $0.75 | +0.035 | +4.9% | $0.715 | $0.75 | $0.715 | 17,811 | |
| $0.715 | +0.015 | +2.1% | $0.70 | $0.73 | $0.70 | 313,035 | |
| $0.70 | +0.01 | +1.4% | $0.695 | $0.705 | $0.695 | 179,673 | |
| $0.69 | -0.005 | -0.7% | $0.693 | $0.693 | $0.69 | 7,300 | |
| $0.695 | +0.005 | +0.7% | $0.69 | $0.695 | $0.69 | 137,421 | |
| $0.69 | 0.00 | 0.0% | $0.69 | $0.69 | $0.69 | 309 | |
| $0.69 | -0.005 | -0.7% | $0.695 | $0.695 | $0.69 | 209,445 | |
| $0.695 | +0.005 | +0.7% | $0.69 | $0.695 | $0.685 | 165,297 | |
| $0.69 | -0.005 | -0.7% | $0.685 | $0.695 | $0.685 | 951,623 | |
| $0.695 | 0.00 | 0.0% | $0.69 | $0.695 | $0.69 | 50,841 | |
| $0.695 | +0.005 | +0.7% | $0.69 | $0.695 | $0.69 | 127,273 | |
| $0.69 | +0.025 | +3.8% | $0.69 | $0.695 | $0.685 | 470,112 | |
| $0.665 | 0.00 | 0.0% | $0.665 | $0.665 | $0.665 | 312,315 | |
| $0.665 | -0.005 | -0.7% | $0.67 | $0.67 | $0.665 | 3,487 | |
| $0.67 | +0.01 | +1.5% | $0.67 | $0.67 | $0.67 | 41,492 | |
| $0.66 | 0.00 | 0.0% | $0.668 | $0.668 | $0.66 | 970 | |
| $0.66 | 0.00 | 0.0% | $0.66 | $0.66 | $0.66 | 0 | |
| $0.66 | -0.005 | -0.8% | $0.66 | $0.66 | $0.655 | 181,547 | |
| $0.665 | -0.07 | -9.5% | $0.66 | $0.665 | $0.65 | 161,400 | |
| $0.735 | 0.00 | 0.0% | $0.735 | $0.735 | $0.725 | 324,752 | |
| $0.735 | +0.005 | +0.7% | $0.73 | $0.735 | $0.73 | 10,701 | |
| $0.73 | +0.002 | +0.3% | $0.735 | $0.735 | $0.725 | 43,348 | |
| $0.728 | -0.007 | -1.0% | $0.735 | $0.735 | $0.725 | 58,002 | |
| $0.735 | -0.005 | -0.7% | $0.73 | $0.735 | $0.73 | 835 | |
| $0.74 | +0.005 | +0.7% | $0.735 | $0.74 | $0.735 | 16,960 | |
| $0.735 | 0.00 | 0.0% | $0.73 | $0.735 | $0.73 | 47,455 | |
| $0.735 | +0.005 | +0.7% | $0.725 | $0.735 | $0.725 | 60,817 | |
| $0.73 | -0.005 | -0.7% | $0.73 | $0.73 | $0.73 | 84,187 | |
| $0.735 | -0.02 | -2.6% | $0.74 | $0.745 | $0.735 | 149,742 | |
| $0.755 | +0.015 | +2.0% | $0.74 | $0.755 | $0.74 | 131,669 | |
| $0.74 | 0.00 | 0.0% | $0.74 | $0.74 | $0.735 | 1,221,744 | |
| $0.74 | +0.005 | +0.7% | $0.74 | $0.745 | $0.74 | 102,008 | |
| $0.735 | +0.01 | +1.4% | $0.73 | $0.75 | $0.73 | 74,391 | |
| $0.725 | 0.00 | 0.0% | $0.73 | $0.73 | $0.725 | 149,316 | |
| $0.725 | -0.005 | -0.7% | $0.73 | $0.73 | $0.725 | 367,806 | |
| $0.73 | +0.005 | +0.7% | $0.73 | $0.735 | $0.73 | 41,873 | |
| $0.725 | 0.00 | 0.0% | $0.73 | $0.73 | $0.725 | 644,157 | |
| $0.725 | -0.005 | -0.7% | $0.73 | $0.73 | $0.725 | 77,410 | |
| $0.73 | +0.005 | +0.7% | $0.73 | $0.74 | $0.725 | 99,025 | |
| $0.725 | 0.00 | 0.0% | $0.725 | $0.73 | $0.725 | 80,468 | |
| $0.725 | 0.00 | 0.0% | $0.725 | $0.73 | $0.725 | 999,801 | |
| $0.725 | +0.005 | +0.7% | $0.735 | $0.735 | $0.725 | 104,136 | |
| $0.72 | -0.01 | -1.4% | $0.735 | $0.74 | $0.72 | 2,123,591 | |
| $0.73 | +0.005 | +0.7% | $0.73 | $0.73 | $0.73 | 135 | |
| $0.725 | -0.005 | -0.7% | $0.735 | $0.74 | $0.725 | 5,865 | |
| $0.73 | +0.01 | +1.4% | $0.725 | $0.73 | $0.725 | 55,750 | |
| $0.72 | 0.00 | 0.0% | $0.723 | $0.73 | $0.72 | 112,789 | |
| $0.72 | 0.00 | 0.0% | $0.72 | $0.725 | $0.72 | 18,043 | |
| $0.72 | 0.00 | 0.0% | $0.725 | $0.725 | $0.72 | 3,013 | |
| $0.72 | -0.005 | -0.7% | $0.72 | $0.73 | $0.72 | 85,932 | |
| $0.725 | +0.005 | +0.7% | $0.72 | $0.725 | $0.72 | 43,876 | |
| $0.72 | 0.00 | 0.0% | $0.725 | $0.73 | $0.72 | 22,054 | |
| $0.72 | -0.005 | -0.7% | $0.72 | $0.72 | $0.72 | 70,476 | |
| $0.725 | -0.005 | -0.7% | $0.725 | $0.725 | $0.72 | 73,447 | |
| $0.73 | +0.01 | +1.4% | $0.72 | $0.73 | $0.718 | 265,194 | |
| $0.72 | +0.005 | +0.7% | $0.715 | $0.725 | $0.715 | 354,934 | |
| $0.715 | 0.00 | 0.0% | $0.725 | $0.725 | $0.715 | 3,341 | |
| $0.715 | +0.005 | +0.7% | $0.715 | $0.72 | $0.715 | 307,817 | |
| $0.71 | 0.00 | 0.0% | $0.71 | $0.71 | $0.71 | 86,493 | |
| $0.71 | 0.00 | 0.0% | $0.71 | $0.71 | $0.71 | 20,219 | |
| $0.71 | +0.005 | +0.7% | $0.71 | $0.715 | $0.71 | 352,398 | |
| $0.705 | +0.005 | +0.7% | $0.70 | $0.71 | $0.70 | 375,138 |
- Ticker
- ASX:KME
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 29, 2026
Crimson Australia acceptances total 91.40%
Latest deck · Sep 29, 2026
Shareholder Meeting (September 2026)
Shareholder meeting · 26 slides
Latest news
Crimson Australia acceptances total 91.40%
Oct 29, 2026
Closed $0.71 (+2.2%) on Oct 30, 2026
Supplementary Bidder's Statement
Oct 22, 2026
Closed $0.70 (+1.4%) on Oct 23, 2026
Takeover - automatic extension of offer period
Oct 14, 2026
Closed $0.69 (-0.7%) on Oct 15, 2026
Notice of Status of Conditions
Oct 11, 2026
Closed $0.69 (+3.8%) on Oct 12, 2026
Notice to free Offer from Conditions
Oct 11, 2026
Closed $0.69 (+3.8%) on Oct 12, 2026
Variation of Takeover Bid
Oct 11, 2026
Closed $0.69 (+3.8%) on Oct 12, 2026
Supplementary Target's Statement
Oct 11, 2026
Closed $0.69 (+3.8%) on Oct 12, 2026
Response to variation of takeover bid
Oct 7, 2026
Closed $0.665 (-0.7%) on Oct 8, 2026
Target's Statement
Aug 31, 2026
Closed $0.725 (0.0%) on Sep 1, 2026
Dividend Details
Aug 28, 2026
Closed $0.725 (+0.7%) on Aug 31, 2026
Decks
Shareholder Meeting (September 2026)
Shareholder meeting · 26 slides · Sep 29, 2026
FY2026 Earnings Presentation
Earnings · 16 slides · Sep 2, 2026
Investor Presentation (August 2026)
Investor deck · 21 slides · Aug 11, 2026
H1 FY2026 Earnings Presentation
Earnings · 16 slides · Feb 26, 2026
Kip McGrath Education Centres Limited on 6ix
- Industry
- Education
- News releases
- 20 in the last 12 months · 76 in all · newest Oct 29, 2026 · oldest 2016
- Decks
- 16 decks · latest Sep 29, 2026
Log in to ask 6ix AI your own questions about Kip McGrath Education Centres Limited.