Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	21.590	22.180	21.380	22.160	20.410	1,846,346
2023-09-22	22.960	23.075	21.990	22.010	20.272	2,404,107
2023-09-21	23.040	23.530	22.970	23.390	21.543	1,709,641
2023-09-20	23.690	23.770	23.230	23.460	21.607	1,071,839
2023-09-19	24.280	24.430	23.920	23.950	22.058	1,076,432
2023-09-18	24.510	24.510	24.140	24.340	22.418	633,583
2023-09-15	24.450	24.970	24.410	24.640	22.694	7,281,282
2023-09-14	24.150	24.795	24.110	24.620	22.676	1,083,157
2023-09-13	24.600	24.760	24.040	24.230	22.316	3,901,607
2023-09-12	24.630	24.730	24.460	24.600	22.657	854,333
2023-09-11	24.330	24.600	24.200	24.550	22.611	909,660
2023-09-08	24.750	24.750	24.400	24.460	22.528	506,509
2023-09-07	24.740	24.850	24.345	24.680	22.731	515,609
2023-09-06	25.080	25.380	24.650	24.650	22.703	768,538
2023-09-05	25.120	25.370	24.840	25.080	23.099	626,318
2023-09-04	25.140	25.500	24.950	25.350	23.348	1,066,915
2023-09-01	24.200	25.070	24.200	25.000	22.841	1,050,742
2023-08-31	25.230	25.290	24.500	24.630	22.503	1,814,960
2023-08-30	25.750	25.770	24.970	25.110	22.942	1,240,212
2023-08-29	25.710	25.780	25.290	25.470	23.271	2,139,503
2023-08-28	25.750	25.770	25.150	25.530	23.326	822,210
2023-08-25	25.790	26.190	25.580	25.980	23.737	1,485,202
2023-08-24	25.710	25.980	24.970	25.940	23.700	2,083,385
2023-08-23	24.800	25.980	24.550	25.500	23.298	2,563,365
2023-08-22	22.850	23.360	22.740	23.290	21.279	1,205,889
2023-08-21	22.720	22.930	22.440	22.790	20.822	1,097,142
2023-08-18	22.570	22.860	22.350	22.580	20.630	625,278
2023-08-17	21.940	22.825	21.800	22.660	20.703	984,789
2023-08-16	22.950	22.990	22.180	22.260	20.338	1,870,261
2023-08-15	23.350	23.385	23.020	23.080	21.087	704,764
2023-08-14	23.500	23.700	23.060	23.300	21.288	658,205
2023-08-11	23.660	24.100	23.590	23.700	21.654	599,875
2023-08-10	23.650	23.860	23.000	23.630	21.590	949,506
2023-08-09	24.050	24.280	23.890	24.280	22.184	526,373
2023-08-08	24.250	24.510	24.030	24.040	21.964	787,046
2023-08-07	24.190	24.370	23.925	24.130	22.046	582,886
2023-08-04	23.730	24.225	23.710	24.200	22.110	881,496
2023-08-03	23.980	24.310	23.710	23.850	21.791	832,503
2023-08-02	24.960	25.130	24.290	24.390	22.284	869,840
2023-08-01	24.520	25.020	24.520	24.760	22.622	1,102,346
2023-07-31	24.770	25.000	24.600	24.880	22.732	971,946
2023-07-28	24.250	24.730	24.140	24.650	22.522	1,551,919
2023-07-27	24.110	24.665	23.950	24.560	22.439	927,996
2023-07-26	23.570	24.110	23.350	23.910	21.845	1,004,448
2023-07-25	23.090	23.160	22.830	23.160	21.160	473,449
2023-07-24	23.050	23.220	22.520	23.180	21.178	795,601
2023-07-21	23.000	23.090	22.670	23.010	21.023	564,686
2023-07-20	23.080	23.280	22.990	23.030	21.041	677,135
2023-07-19	22.620	23.160	22.580	23.160	21.160	793,645
2023-07-18	22.850	22.910	22.485	22.580	20.630	585,612
2023-07-17	22.630	22.770	22.250	22.690	20.731	632,362
2023-07-14	22.260	22.525	22.050	22.520	20.575	1,057,317
2023-07-13	22.190	22.350	22.000	22.250	20.329	1,292,318
2023-07-12	21.800	21.840	21.520	21.750	19.872	698,115
2023-07-11	21.710	21.750	21.320	21.700	19.826	1,001,332
2023-07-10	21.140	21.410	20.880	21.170	19.342	1,410,482
2023-07-07	21.000	21.180	20.800	21.100	19.278	932,232
2023-07-06	21.520	21.760	21.350	21.520	19.662	1,153,228
2023-07-05	21.820	21.910	21.530	21.640	19.771	727,555
2023-07-04	21.560	22.030	21.460	22.000	20.100	970,612

← NewerPage 14 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.