ASX · KME · stock
Kip McGrath Education Centres Limited (KME) stock price history
Every ASX trading session of Kip McGrath Education Centres Limited from Aug 14, 2003 to Nov 11, 2026: 5,431 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KME adjusted close, 2003 to 2026
- A$1.71
- All time high, 2004
- A$0.7550
- 52 week high, A$0.4100 low
- 5,431
- Daily sessions since 2003
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
KME key facts
- Kip McGrath Education Centres Limited (KME) closed at A$0.7000 on Nov 11, 2026 on ASX.
- KME's all time high close is A$1.71, set on Mar 21, 2004; its all time low close is A$0.0124 on Jul 26, 2011.
- KME's 52 week range is A$0.4100 to A$0.7550.
- KME returned +25.5% over the year to Nov 11, 2026 and -23.2% over five years.
- Over ten years KME returned +191%, +11.3% a year compounded.
- KME's deepest drawdown was -99.3% from Mar 21, 2004 to Jul 26, 2011.
- DataCedar holds 5,431 daily sessions of KME history from Aug 14, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KME price chart, 2003 to 2026
KME returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -2.8% |
| 6 months | +22.8% |
| Year to date | +21.8% |
| 1 year | +25.5% |
| 3 years | +43.9% |
| 5 years | -23.2% |
| 10 years | +191.5% |
| Since Aug 14, 2003 | +151.8% |
| Compound annual growth, 23.2 years | +4.1% |
KME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.71 on Mar 21, 2004
- All time low close
- A$0.0124 on Jul 26, 2011
- 52 week high
- A$0.7550 on Sep 16, 2026
- 52 week low
- A$0.4100 on Jun 22, 2026
- Deepest drawdown
- -99.3% from Mar 21, 2004 to Jul 26, 2011, not yet recovered
- Best single session
- +145.2% on Aug 26, 2009
- Worst single session
- -47.9% on Jun 2, 2011
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2003
- 2.5×
- Best calendar year
- 2013, +133%
- Worst calendar year
- 2011, -82%
KME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 14, 2003; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5797 | A$0.7550 | A$0.4100 | A$0.7000 | +21.8% | 24.7M | 233 |
| 2025 | A$0.4430 | A$0.6381 | A$0.3507 | A$0.5748 | +29.7% | 17.5M | 253 |
| 2024 | A$0.4334 | A$0.5008 | A$0.2600 | A$0.4430 | +2.2% | 9.3M | 254 |
| 2023 | A$0.7652 | A$0.7744 | A$0.3762 | A$0.4334 | -43.4% | 8.6M | 252 |
| 2022 | A$0.9383 | A$1.13 | A$0.6915 | A$0.7652 | -18.4% | 5.8M | 250 |
| 2021 | A$1.35 | A$1.42 | A$0.8052 | A$0.9383 | -29.5% | 9M | 253 |
| 2020 | A$1.09 | A$1.46 | A$0.5655 | A$1.33 | +24.5% | 17.5M | 255 |
| 2019 | A$0.6182 | A$1.13 | A$0.5848 | A$1.07 | +73.1% | 5.9M | 250 |
| 2018 | A$0.4140 | A$0.6934 | A$0.3662 | A$0.6182 | +49.3% | 6.7M | 253 |
| 2017 | A$0.2402 | A$0.4577 | A$0.2214 | A$0.4140 | +67.1% | 6.7M | 236 |
| 2016 | A$0.2549 | A$0.3152 | A$0.1819 | A$0.2477 | -2.8% | 3.7M | 188 |
| 2015 | A$0.2005 | A$0.4130 | A$0.1867 | A$0.2549 | +27.1% | 4.3M | 247 |
| 2014 | A$0.1210 | A$0.2904 | A$0.1210 | A$0.2005 | +65.7% | 7.9M | 209 |
| 2013 | A$0.0519 | A$0.1729 | A$0.0449 | A$0.1210 | +133.3% | 1.5M | 225 |
| 2012 | A$0.0228 | A$0.0678 | A$0.0145 | A$0.0519 | +127.3% | 803.8K | 212 |
| 2011 | A$0.1037 | A$0.1210 | A$0.0124 | A$0.0228 | -81.7% | 4.6M | 200 |
| 2010 | A$0.2074 | A$0.2766 | A$0.0864 | A$0.1245 | -33.3% | 1.4M | 211 |
| 2009 | A$0.1379 | A$0.3111 | A$0.0690 | A$0.1867 | +35.3% | 2.3M | 217 |
| 2008 | A$0.5682 | A$0.5682 | A$0.0723 | A$0.1379 | -75.1% | 3.3M | 208 |
| 2007 | A$0.7532 | A$1.09 | A$0.5353 | A$0.5550 | -25.4% | 4.9M | 234 |
| 2006 | A$0.7064 | A$0.7501 | A$0.3441 | A$0.7438 | +5.3% | 4.1M | 230 |
| 2005 | A$1.28 | A$1.42 | A$0.6769 | A$0.7064 | -43.5% | 2.8M | 219 |
| 2004 | A$0.6895 | A$1.77 | A$0.6673 | A$1.25 | +81.4% | 6.1M | 255 |
| 2003 | A$0.2780 | A$0.6895 | A$0.2780 | A$0.6895 | n/a | 5.2M | 87 |
KME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.7000 | 0.0% |
| October 2026 | A$0.7000 | +2.2% |
| September 2026 | A$0.6850 | -5.5% |
| August 2026 | A$0.7250 | +3.6% |
| July 2026 | A$0.7000 | +34.6% |
| June 2026 | A$0.5200 | -5.9% |
| May 2026 | A$0.5525 | -5.6% |
| April 2026 | A$0.5850 | +6.4% |
| March 2026 | A$0.5500 | +1.8% |
| February 2026 | A$0.5404 | -6.0% |
| January 2026 | A$0.5748 | 0.0% |
| December 2025 | A$0.5748 | +12.5% |
About the KME data
Daily bars. 5,431 sessions from Aug 14, 2003 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AKME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KME share price history
