Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	20.170	20.380	19.400	19.780	18.218	2,355,238
2023-12-15	20.630	20.800	20.010	20.150	18.559	4,326,419
2023-12-14	21.060	21.170	20.480	20.580	18.955	3,200,750
2023-12-13	21.170	21.300	20.060	20.780	19.139	2,840,554
2023-12-12	22.650	22.650	21.680	21.730	20.014	1,814,916
2023-12-11	23.100	23.100	22.200	22.710	20.916	1,848,362
2023-12-08	23.230	23.580	23.130	23.210	21.377	629,455
2023-12-07	23.490	23.560	23.095	23.350	21.506	870,824
2023-12-06	23.150	23.620	23.120	23.620	21.755	1,244,349
2023-12-05	22.990	23.200	22.740	23.020	21.202	652,390
2023-12-04	23.510	23.710	23.000	23.200	21.368	830,561
2023-12-01	22.450	22.940	22.360	22.860	21.055	730,680
2023-11-30	23.020	23.170	22.660	22.660	20.870	2,621,378
2023-11-29	22.380	23.160	22.380	22.890	21.082	1,449,757
2023-11-28	21.630	22.120	21.630	21.870	20.143	680,103
2023-11-27	22.220	22.420	21.650	21.730	20.014	747,150
2023-11-24	22.500	22.560	22.260	22.330	20.566	969,143
2023-11-23	22.950	23.010	22.530	22.550	20.769	565,483
2023-11-22	23.260	23.400	22.960	23.070	21.248	494,199
2023-11-21	23.470	23.640	23.290	23.390	21.543	609,252
2023-11-20	23.680	23.820	23.390	23.410	21.561	889,965
2023-11-17	24.000	24.000	23.580	23.790	21.911	632,240
2023-11-16	24.360	24.470	23.820	23.990	22.095	647,077
2023-11-15	24.120	24.550	23.880	24.380	22.455	756,875
2023-11-14	23.800	23.830	23.250	23.490	21.635	370,222
2023-11-13	23.500	23.610	23.350	23.380	21.533	259,271
2023-11-10	23.430	23.675	23.370	23.510	21.653	585,635
2023-11-09	24.010	24.130	23.620	23.770	21.893	776,530
2023-11-08	23.940	24.120	23.440	23.770	21.893	1,094,414
2023-11-07	22.980	23.760	22.980	23.700	21.828	688,168
2023-11-06	23.270	23.620	23.100	23.170	21.340	616,526
2023-11-03	23.300	23.390	22.800	23.200	21.368	623,214
2023-11-02	22.370	22.820	22.140	22.740	20.944	649,959
2023-11-01	21.880	22.270	21.500	22.060	20.318	842,585
2023-10-31	21.570	21.920	21.550	21.650	19.940	920,479
2023-10-30	21.440	21.940	21.160	21.540	19.839	1,203,109
2023-10-27	22.540	22.540	21.670	21.770	20.051	911,874
2023-10-26	20.750	22.730	20.595	22.340	20.576	2,165,253
2023-10-25	20.910	21.250	20.740	21.100	19.434	1,523,166
2023-10-24	21.030	21.580	20.730	20.870	19.222	726,586
2023-10-23	21.460	21.670	21.010	21.040	19.378	859,647
2023-10-20	21.430	21.720	21.320	21.500	19.802	679,465
2023-10-19	22.190	22.290	21.610	21.790	20.069	579,005
2023-10-18	22.670	22.760	22.380	22.530	20.751	462,059
2023-10-17	22.690	22.690	22.410	22.530	20.751	690,024
2023-10-16	22.310	22.515	21.840	22.310	20.548	756,715
2023-10-13	22.580	22.760	22.370	22.470	20.695	582,247
2023-10-12	22.670	22.980	22.520	22.880	21.073	894,802
2023-10-11	22.000	22.810	21.790	22.700	20.907	1,080,484
2023-10-10	21.300	22.330	21.300	21.990	20.253	1,574,990
2023-10-09	21.350	21.500	21.150	21.340	19.655	729,507
2023-10-06	21.210	21.430	21.080	21.240	19.563	629,178
2023-10-05	21.270	21.340	20.770	21.250	19.572	1,050,854
2023-10-04	20.850	21.210	20.850	21.120	19.452	2,111,873
2023-10-03	21.000	21.375	20.850	21.200	19.526	1,211,401
2023-10-02	21.340	21.420	20.900	21.270	19.590	602,721
2023-09-29	21.050	21.380	20.910	21.380	19.691	1,250,845
2023-09-28	21.500	21.545	20.920	20.950	19.295	1,488,607
2023-09-27	21.610	21.910	21.420	21.700	19.986	1,069,794
2023-09-26	22.090	22.090	21.590	21.600	19.894	975,240

← NewerPage 13 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.