Idp Education Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	15.940	15.990	15.370	15.550	14.515	931,259
2024-09-03	15.900	16.150	15.780	16.150	15.075	541,381
2024-09-02	16.000	16.200	15.730	15.900	14.841	652,300
2024-08-30	16.300	16.560	15.920	16.180	15.103	2,375,849
2024-08-29	16.200	16.300	15.600	16.000	14.935	1,714,042
2024-08-28	15.660	15.700	15.080	15.520	14.487	1,774,338
2024-08-27	14.930	17.100	14.830	15.870	14.813	2,351,318
2024-08-26	14.860	15.130	14.770	15.040	14.038	736,323
2024-08-23	14.550	14.720	14.380	14.640	13.665	495,828
2024-08-22	14.840	14.910	14.580	14.680	13.702	429,810
2024-08-21	14.720	14.790	14.560	14.790	13.805	517,329
2024-08-20	15.050	15.050	14.860	14.870	13.880	409,235
2024-08-19	14.950	15.000	14.760	14.880	13.889	365,926
2024-08-16	15.080	15.230	14.920	15.020	14.020	1,042,983
2024-08-15	14.870	15.140	14.750	14.890	13.898	906,612
2024-08-14	14.960	14.960	14.550	14.830	13.842	875,262
2024-08-13	14.680	14.760	14.550	14.680	13.702	779,792
2024-08-12	14.590	14.960	14.550	14.880	13.889	883,646
2024-08-09	13.870	14.680	13.530	14.650	13.674	1,456,152
2024-08-08	13.420	13.580	13.250	13.580	12.676	1,859,438
2024-08-07	13.540	13.850	13.465	13.490	12.592	1,631,212
2024-08-06	13.990	14.075	13.440	13.570	12.666	6,671,647
2024-08-05	14.400	14.470	13.980	13.990	13.058	753,903
2024-08-02	14.820	15.000	14.510	14.670	13.693	1,337,090
2024-08-01	15.100	15.450	15.000	15.090	14.085	1,338,957
2024-07-31	14.940	15.160	14.820	14.940	13.945	1,885,116
2024-07-30	14.430	15.080	14.420	14.910	13.917	1,165,797
2024-07-29	14.080	14.410	14.070	14.410	13.450	593,932
2024-07-26	14.070	14.160	13.880	13.910	12.984	583,657
2024-07-25	13.850	14.110	13.810	13.960	13.030	856,800
2024-07-24	13.990	14.230	13.900	13.930	13.002	687,735
2024-07-23	14.000	14.130	13.830	13.960	13.030	1,628,143
2024-07-22	13.960	14.030	13.740	14.000	13.068	598,507
2024-07-19	13.600	14.110	13.560	14.110	13.170	1,946,614
2024-07-18	13.900	13.920	13.680	13.730	12.816	891,973
2024-07-17	14.320	14.360	13.900	13.900	12.974	1,994,557
2024-07-16	14.130	14.230	14.000	14.200	13.254	969,767
2024-07-15	14.370	14.410	14.030	14.120	13.180	731,174
2024-07-12	14.300	14.390	14.170	14.220	13.273	568,515
2024-07-11	14.400	14.400	14.100	14.110	13.170	1,342,183
2024-07-10	14.500	14.500	13.810	14.200	13.254	812,493
2024-07-09	14.340	14.790	14.270	14.610	13.637	1,187,075
2024-07-08	14.440	14.470	14.050	14.280	13.329	644,348
2024-07-05	14.500	14.660	14.330	14.460	13.497	656,148
2024-07-04	14.830	14.830	14.470	14.550	13.581	515,996
2024-07-03	14.590	14.710	14.380	14.710	13.730	605,879
2024-07-02	14.770	14.960	14.560	14.560	13.590	587,600
2024-07-01	15.040	15.095	14.600	14.880	13.889	692,728
2024-06-28	15.120	15.430	15.100	15.150	14.141	1,554,738
2024-06-27	14.800	15.100	14.730	15.090	14.085	1,406,365
2024-06-26	14.600	15.030	14.510	14.960	13.964	1,145,929
2024-06-25	14.730	14.840	14.590	14.730	13.749	1,022,956
2024-06-24	14.500	14.680	14.200	14.630	13.656	1,421,871
2024-06-21	14.850	14.990	14.280	14.500	13.534	4,795,649
2024-06-20	15.420	15.600	14.770	14.810	13.824	2,131,982
2024-06-19	15.400	15.570	15.310	15.570	14.533	1,003,577
2024-06-18	15.600	15.635	15.200	15.500	14.468	1,392,358
2024-06-17	15.220	15.700	15.200	15.460	14.431	1,540,045
2024-06-14	15.200	15.580	15.110	15.410	14.384	1,722,065
2024-06-13	15.360	15.390	15.020	15.110	14.104	1,369,230

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0600 AUD
2026-03-04	0.0300 AUD
2025-09-10	0.0500 AUD
2025-03-05	0.0900 AUD
2024-09-11	0.0900 AUD
2024-03-07	0.2500 AUD
2023-09-04	0.2000 AUD
2023-03-09	0.2100 AUD
2022-09-07	0.1350 AUD
2022-03-03	0.1350 AUD
2021-03-04	0.0800 AUD
2020-03-05	0.1650 AUD
2019-09-09	0.0750 AUD
2019-03-07	0.1200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.