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
$0.695 AUD +0.005 (+0.7%)
Delayed at least 15 minutes · 11:19 AM GMT+11, Oct 21, 2026
- Day range so far
- $0.690 – $0.695 AUDDelayed at least 15 minutes · 11:19 AM GMT+11, Oct 21, 2026
- Volume
- 137,421 sharesDelayed at least 15 minutes · 11:19 AM GMT+11, Oct 21, 2026
- Market cap
- $36.48M AUDDelayed at least 15 minutes · 11:19 AM GMT+11, Oct 21, 2026 · price × 52.49M shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 20, 2026 · ASX:KME · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.690 | 0.000 | 0.0% | $0.690 | $0.690 | $0.690 | 309 | |
| $0.690 | -0.005 | -0.7% | $0.695 | $0.695 | $0.690 | 209,445 | |
| $0.695 | +0.005 | +0.7% | $0.690 | $0.695 | $0.685 | 165,297 | |
| $0.690 | -0.005 | -0.7% | $0.685 | $0.695 | $0.685 | 951,623 | |
| $0.695 | 0.000 | 0.0% | $0.690 | $0.695 | $0.690 | 50,841 | |
| $0.695 | +0.005 | +0.7% | $0.690 | $0.695 | $0.690 | 127,273 | |
| $0.690 | +0.025 | +3.8% | $0.690 | $0.695 | $0.685 | 470,112 | |
| $0.665 | 0.000 | 0.0% | $0.665 | $0.665 | $0.665 | 312,315 | |
| $0.665 | -0.005 | -0.7% | $0.670 | $0.670 | $0.665 | 3,487 | |
| $0.670 | +0.010 | +1.5% | $0.670 | $0.670 | $0.670 | 41,492 | |
| $0.660 | 0.000 | 0.0% | $0.668 | $0.668 | $0.660 | 970 | |
| $0.660 | 0.000 | 0.0% | $0.660 | $0.660 | $0.660 | 0 | |
| $0.660 | -0.005 | -0.8% | $0.660 | $0.660 | $0.655 | 181,547 | |
| $0.665 | -0.070 | -9.5% | $0.660 | $0.665 | $0.650 | 161,400 | |
| $0.735 | 0.000 | 0.0% | $0.735 | $0.735 | $0.725 | 324,752 | |
| $0.735 | +0.005 | +0.7% | $0.730 | $0.735 | $0.730 | 10,701 | |
| $0.730 | +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% | $0.730 | $0.735 | $0.730 | 835 | |
| $0.740 | +0.005 | +0.7% | $0.735 | $0.740 | $0.735 | 16,960 | |
| $0.735 | 0.000 | 0.0% | $0.730 | $0.735 | $0.730 | 47,455 | |
| $0.735 | +0.005 | +0.7% | $0.725 | $0.735 | $0.725 | 60,817 | |
| $0.730 | -0.005 | -0.7% | $0.730 | $0.730 | $0.730 | 84,187 | |
| $0.735 | -0.020 | -2.6% | $0.740 | $0.745 | $0.735 | 149,742 | |
| $0.755 | +0.015 | +2.0% | $0.740 | $0.755 | $0.740 | 131,669 | |
| $0.740 | 0.000 | 0.0% | $0.740 | $0.740 | $0.735 | 1,221,744 | |
| $0.740 | +0.005 | +0.7% | $0.740 | $0.745 | $0.740 | 102,008 | |
| $0.735 | +0.010 | +1.4% | $0.730 | $0.750 | $0.730 | 74,391 | |
| $0.725 | 0.000 | 0.0% | $0.730 | $0.730 | $0.725 | 149,316 | |
| $0.725 | -0.005 | -0.7% | $0.730 | $0.730 | $0.725 | 367,806 | |
| $0.730 | +0.005 | +0.7% | $0.730 | $0.735 | $0.730 | 41,873 | |
| $0.725 | 0.000 | 0.0% | $0.730 | $0.730 | $0.725 | 644,157 | |
| $0.725 | -0.005 | -0.7% | $0.730 | $0.730 | $0.725 | 77,410 | |
| $0.730 | +0.005 | +0.7% | $0.730 | $0.740 | $0.725 | 99,025 | |
| $0.725 | 0.000 | 0.0% | $0.725 | $0.730 | $0.725 | 80,468 | |
| $0.725 | 0.000 | 0.0% | $0.725 | $0.730 | $0.725 | 999,801 | |
| $0.725 | +0.005 | +0.7% | $0.735 | $0.735 | $0.725 | 104,136 | |
| $0.720 | -0.010 | -1.4% | $0.735 | $0.740 | $0.720 | 2,123,591 | |
| $0.730 | +0.005 | +0.7% | $0.730 | $0.730 | $0.730 | 135 | |
| $0.725 | -0.005 | -0.7% | $0.735 | $0.740 | $0.725 | 5,865 | |
| $0.730 | +0.010 | +1.4% | $0.725 | $0.730 | $0.725 | 55,750 | |
| $0.720 | 0.000 | 0.0% | $0.723 | $0.730 | $0.720 | 112,789 | |
| $0.720 | 0.000 | 0.0% | $0.720 | $0.725 | $0.720 | 18,043 | |
| $0.720 | 0.000 | 0.0% | $0.725 | $0.725 | $0.720 | 3,013 | |
| $0.720 | -0.005 | -0.7% | $0.720 | $0.730 | $0.720 | 85,932 | |
| $0.725 | +0.005 | +0.7% | $0.720 | $0.725 | $0.720 | 43,876 | |
| $0.720 | 0.000 | 0.0% | $0.725 | $0.730 | $0.720 | 22,054 | |
| $0.720 | -0.005 | -0.7% | $0.720 | $0.720 | $0.720 | 70,476 | |
| $0.725 | -0.005 | -0.7% | $0.725 | $0.725 | $0.720 | 73,447 | |
| $0.730 | +0.010 | +1.4% | $0.720 | $0.730 | $0.718 | 265,194 | |
| $0.720 | +0.005 | +0.7% | $0.715 | $0.725 | $0.715 | 354,934 | |
| $0.715 | 0.000 | 0.0% | $0.725 | $0.725 | $0.715 | 3,341 | |
| $0.715 | +0.005 | +0.7% | $0.715 | $0.720 | $0.715 | 307,817 | |
| $0.710 | 0.000 | 0.0% | $0.710 | $0.710 | $0.710 | 86,493 | |
| $0.710 | 0.000 | 0.0% | $0.710 | $0.710 | $0.710 | 20,219 | |
| $0.710 | +0.005 | +0.7% | $0.710 | $0.715 | $0.710 | 352,398 | |
| $0.705 | +0.005 | +0.7% | $0.700 | $0.710 | $0.700 | 375,138 | |
| $0.700 | +0.015 | +2.2% | $0.685 | $0.700 | $0.685 | 748,039 | |
| $0.685 | +0.235 | +52.2% | $0.700 | $0.710 | $0.680 | 1,055,165 | |
| $0.450 | -0.025 | -5.3% | $0.450 | $0.450 | $0.450 | 25 | |
| $0.475 | -0.005 | -1.0% | $0.480 | $0.480 | $0.450 | 7,842 | |
| $0.480 | 0.000 | 0.0% | $0.480 | $0.480 | $0.480 | 2,060 | |
| $0.480 | 0.000 | 0.0% | $0.475 | $0.480 | $0.455 | 50,525 | |
| $0.480 | -0.005 | -1.0% | $0.485 | $0.485 | $0.480 | 2,572 | |
| $0.485 | +0.020 | +4.3% | $0.490 | $0.490 | $0.485 | 10,725 | |
| $0.465 | -0.025 | -5.1% | $0.490 | $0.490 | $0.460 | 80,254 |
- Ticker
- ASX:KME
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 7, 2026
Response to variation of takeover bid
Latest deck · Sep 29, 2026
Shareholder Meeting (September 2026)
Shareholder meeting · 26 slides
Latest news
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 Bidder's Statement
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
KME-Corporate Presentation to Potentially interested Parties
Aug 10, 2026
Closed $0.72 (+0.7%) on Aug 11, 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
- 17 in the last 12 months · 73 in all · newest Oct 14, 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.