Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.180	2.280	2.180	2.260	2.176	1,265,298
2026-07-28	2.110	2.220	2.080	2.220	2.137	1,329,356
2026-07-27	2.100	2.150	2.070	2.110	2.031	1,494,649
2026-07-24	2.100	2.120	2.050	2.050	1.973	1,917,737
2026-07-23	2.150	2.170	2.050	2.100	2.022	2,118,373
2026-07-22	2.150	2.190	2.140	2.150	2.070	1,560,573
2026-07-21	2.170	2.185	2.140	2.160	2.079	1,086,799
2026-07-20	2.200	2.215	2.140	2.140	2.060	1,559,672
2026-07-17	2.250	2.250	2.195	2.200	2.118	1,013,806
2026-07-16	2.250	2.310	2.210	2.250	2.166	2,685,556
2026-07-15	2.220	2.250	2.150	2.250	2.166	4,427,143
2026-07-14	2.150	2.220	2.130	2.220	2.137	1,461,847
2026-07-13	2.310	2.315	2.150	2.150	2.070	2,759,153
2026-07-10	2.310	2.370	2.280	2.300	2.214	1,543,146
2026-07-09	2.300	2.330	2.220	2.310	2.224	2,017,562
2026-07-08	2.190	2.300	2.190	2.290	2.204	1,621,683
2026-07-07	2.250	2.270	2.165	2.230	2.147	3,591,725
2026-07-06	2.290	2.290	2.220	2.260	2.176	1,539,275
2026-07-03	2.330	2.330	2.260	2.270	2.185	1,305,933
2026-07-02	2.250	2.320	2.250	2.320	2.233	1,307,755
2026-07-01	2.280	2.330	2.230	2.270	2.185	3,944,503
2026-06-30	2.320	2.370	2.235	2.280	2.195	2,600,024
2026-06-29	2.180	2.325	2.170	2.310	2.224	2,994,495
2026-06-26	2.130	2.190	2.110	2.150	2.070	2,756,217
2026-06-25	2.250	2.300	2.120	2.140	2.060	3,587,484
2026-06-24	2.270	2.310	2.230	2.310	2.224	4,037,795
2026-06-23	2.370	2.420	2.290	2.290	2.204	4,116,706
2026-06-22	2.550	2.560	2.350	2.350	2.262	6,302,041
2026-06-19	2.730	2.830	2.515	2.560	2.464	18,189,043
2026-06-18	2.410	2.420	2.330	2.400	2.310	2,717,604
2026-06-17	2.220	2.435	2.200	2.400	2.310	3,681,545
2026-06-16	2.280	2.310	2.250	2.260	2.176	3,547,356
2026-06-15	2.130	2.400	2.100	2.370	2.281	7,549,549
2026-06-12	2.290	2.290	2.100	2.130	2.050	7,041,958
2026-06-11	2.220	2.340	2.200	2.280	2.195	5,109,913
2026-06-10	2.100	2.260	2.080	2.230	2.147	6,732,825
2026-06-09	2.030	2.130	2.000	2.100	2.022	7,330,312
2026-06-05	2.100	2.120	1.995	1.995	1.920	6,048,868
2026-06-04	2.120	2.140	2.040	2.060	1.983	3,942,176
2026-06-03	2.250	2.255	2.160	2.160	2.079	3,010,377
2026-06-02	2.370	2.430	2.240	2.250	2.166	3,940,394
2026-06-01	2.240	2.390	2.190	2.370	2.281	4,857,635
2026-05-29	2.510	2.520	2.070	2.230	2.147	16,429,742
2026-05-28	2.660	2.690	2.630	2.660	2.561	1,600,641
2026-05-27	2.680	2.790	2.650	2.650	2.551	2,111,386
2026-05-26	2.700	2.785	2.700	2.760	2.657	2,668,499
2026-05-25	2.660	2.700	2.620	2.700	2.599	1,952,111
2026-05-22	2.610	2.675	2.570	2.670	2.570	4,485,704
2026-05-21	2.730	2.730	2.510	2.650	2.551	5,681,275
2026-05-20	2.740	2.780	2.625	2.650	2.551	1,916,456
2026-05-19	2.850	2.850	2.730	2.760	2.657	2,941,764
2026-05-18	2.750	2.850	2.730	2.790	2.686	2,354,806
2026-05-15	2.710	2.830	2.640	2.760	2.657	2,661,757
2026-05-14	2.700	2.740	2.620	2.640	2.541	3,025,124
2026-05-13	2.730	2.800	2.695	2.710	2.609	2,707,438
2026-05-12	2.770	2.860	2.670	2.740	2.638	4,229,465
2026-05-11	2.710	2.855	2.710	2.830	2.724	2,659,741
2026-05-08	2.820	2.940	2.810	2.830	2.724	3,805,324
2026-05-07	2.930	2.980	2.840	2.880	2.772	3,265,747
2026-05-06	2.910	2.980	2.840	2.890	2.782	2,748,965

← NewerPage 2 of 3 · 131 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.