Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	14.950	15.360	14.870	15.200	14.188	1,681,797
2024-06-11	15.180	15.420	14.985	15.010	14.010	2,385,556
2024-06-07	14.420	15.440	14.290	15.330	14.309	2,857,898
2024-06-06	14.000	15.140	13.630	14.510	13.544	8,335,128
2024-06-05	15.700	16.100	15.670	15.690	14.645	1,598,230
2024-06-04	15.930	15.960	15.610	15.690	14.645	1,654,178
2024-06-03	16.060	16.400	15.760	15.760	14.711	1,751,767
2024-05-31	16.150	16.360	15.740	15.950	14.888	24,588,834
2024-05-30	16.220	16.330	15.960	16.240	15.159	2,085,023
2024-05-29	16.220	16.410	16.080	16.370	15.280	1,626,993
2024-05-28	16.800	16.890	16.400	16.450	15.355	1,509,119
2024-05-27	16.380	16.990	16.300	16.980	15.849	1,853,412
2024-05-24	16.800	17.000	16.250	16.320	15.233	1,877,875
2024-05-23	17.250	17.290	16.720	17.040	15.905	2,045,375
2024-05-22	17.220	17.420	16.950	17.360	16.204	2,516,710
2024-05-21	16.540	17.260	16.470	17.260	16.111	2,705,208
2024-05-20	16.000	16.540	15.990	16.540	15.439	1,426,109
2024-05-17	15.970	16.350	15.920	16.050	14.981	2,110,089
2024-05-16	17.120	17.260	16.190	16.260	15.177	2,869,510
2024-05-15	16.900	18.070	16.690	17.000	15.868	4,959,606
2024-05-14	15.690	16.010	15.610	15.880	14.823	1,821,364
2024-05-13	16.130	16.180	15.600	16.040	14.972	1,982,961
2024-05-10	16.390	16.570	16.240	16.240	15.159	2,843,923
2024-05-09	16.390	16.490	16.180	16.350	15.261	1,032,879
2024-05-08	16.660	16.770	16.430	16.480	15.383	1,639,730
2024-05-07	16.210	16.620	16.200	16.620	15.513	1,447,188
2024-05-06	16.340	16.340	15.920	16.110	15.037	1,618,818
2024-05-03	16.090	16.410	16.000	16.400	15.308	1,011,184
2024-05-02	15.820	16.090	15.670	16.000	14.935	1,286,244
2024-05-01	15.910	16.090	15.880	15.890	14.832	1,076,812
2024-04-30	16.400	16.875	16.250	16.300	15.215	2,289,385
2024-04-29	15.600	16.340	15.470	16.310	15.224	1,449,576
2024-04-26	16.090	16.170	15.810	15.920	14.860	1,829,412
2024-04-24	16.300	16.695	16.255	16.370	15.280	2,094,635
2024-04-23	16.250	16.560	16.130	16.140	15.065	1,848,424
2024-04-22	16.470	16.520	15.730	16.330	15.243	2,057,411
2024-04-19	16.730	16.910	16.290	16.440	15.345	1,627,602
2024-04-18	16.100	16.880	16.070	16.820	15.700	1,840,455
2024-04-17	16.010	16.650	15.940	16.250	15.168	3,831,555
2024-04-16	15.950	16.130	15.800	16.100	15.028	3,209,606
2024-04-15	16.000	16.140	15.860	16.030	14.963	1,895,623
2024-04-12	16.300	16.620	16.200	16.220	15.140	1,804,003
2024-04-11	16.440	16.725	16.320	16.400	15.308	1,900,919
2024-04-10	17.080	17.200	16.620	16.780	15.663	2,607,965
2024-04-09	16.580	17.100	16.580	16.980	15.849	1,702,483
2024-04-08	17.330	17.380	16.770	16.770	15.653	1,594,577
2024-04-05	17.440	17.500	17.100	17.230	16.083	1,508,477
2024-04-04	17.310	17.580	17.200	17.500	16.335	1,590,306
2024-04-03	17.300	17.420	17.140	17.260	16.111	2,095,925
2024-04-02	17.630	17.840	17.415	17.680	16.503	1,691,078
2024-03-28	17.540	17.980	17.490	17.920	16.727	1,811,537
2024-03-27	17.360	17.920	17.250	17.550	16.381	2,048,002
2024-03-26	17.840	17.890	17.180	17.520	16.353	2,657,352
2024-03-25	18.500	18.580	18.100	18.100	16.895	1,831,599
2024-03-22	18.310	18.630	18.200	18.490	17.259	1,521,262
2024-03-21	18.480	18.520	18.130	18.440	17.212	2,080,952
2024-03-20	19.090	19.150	18.310	18.400	17.175	1,078,692
2024-03-19	19.060	19.470	18.890	19.060	17.791	1,510,563
2024-03-18	19.050	19.310	18.820	19.060	17.791	1,015,482
2024-03-15	19.220	19.340	18.980	19.060	17.791	2,703,438

← NewerPage 11 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.