Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	3.050	3.110	2.900	2.900	2.792	4,849,188
2026-05-04	3.300	3.310	3.100	3.120	3.003	1,650,977
2026-05-01	3.370	3.380	3.220	3.280	3.157	1,948,522
2026-04-30	3.160	3.335	3.130	3.290	3.167	3,835,188
2026-04-29	3.380	3.390	3.145	3.180	3.061	5,890,759
2026-04-28	3.460	3.485	3.310	3.380	3.254	23,715,395
2026-04-27	3.490	3.530	3.460	3.510	3.379	958,271
2026-04-24	3.450	3.570	3.430	3.510	3.379	2,647,065
2026-04-23	3.520	3.570	3.450	3.480	3.350	1,875,327
2026-04-22	3.700	3.710	3.530	3.540	3.408	1,716,320
2026-04-21	3.750	3.760	3.640	3.670	3.533	948,402
2026-04-20	3.760	3.780	3.690	3.730	3.591	1,324,930
2026-04-17	3.790	3.820	3.725	3.780	3.639	1,497,967
2026-04-16	3.670	3.810	3.620	3.790	3.648	2,366,168
2026-04-15	3.640	3.710	3.570	3.610	3.475	1,775,304
2026-04-14	3.650	3.720	3.590	3.590	3.456	1,146,004
2026-04-13	3.920	3.930	3.625	3.630	3.494	1,393,259
2026-04-10	3.980	4.030	3.910	3.990	3.841	878,309
2026-04-09	4.050	4.130	3.970	3.970	3.822	915,581
2026-04-08	4.270	4.390	4.150	4.180	4.024	1,182,113
2026-04-07	4.220	4.320	4.105	4.170	4.014	508,657
2026-04-02	4.330	4.330	4.125	4.140	3.985	1,528,085
2026-04-01	4.150	4.320	4.150	4.290	4.130	1,673,678
2026-03-31	3.700	4.080	3.700	4.060	3.908	1,738,233
2026-03-30	3.750	3.820	3.680	3.770	3.629	1,766,239
2026-03-27	3.830	3.890	3.770	3.860	3.716	1,190,690
2026-03-26	3.920	3.950	3.830	3.880	3.735	893,541
2026-03-25	4.000	4.000	3.890	3.930	3.783	913,491
2026-03-24	4.080	4.080	3.800	3.920	3.774	1,445,125
2026-03-23	3.860	3.980	3.800	3.980	3.831	696,935
2026-03-20	3.910	3.970	3.890	3.910	3.764	1,000,571
2026-03-19	3.950	4.040	3.855	3.940	3.793	1,219,913
2026-03-18	4.060	4.075	3.990	4.030	3.879	1,635,832
2026-03-17	4.020	4.070	3.980	4.060	3.908	668,946
2026-03-16	3.960	4.070	3.930	4.030	3.879	1,405,804
2026-03-13	4.190	4.190	4.050	4.100	3.947	1,661,638
2026-03-12	4.220	4.270	4.060	4.090	3.937	1,329,536
2026-03-11	4.370	4.400	4.200	4.290	4.130	2,010,361
2026-03-10	4.400	4.510	4.255	4.400	4.236	2,176,662
2026-03-09	4.330	4.410	4.260	4.390	4.226	1,199,951
2026-03-06	4.250	4.670	4.250	4.640	4.467	1,527,800
2026-03-05	4.200	4.300	4.120	4.280	4.120	1,671,876
2026-03-04	4.170	4.235	4.060	4.150	3.995	2,463,828
2026-03-03	4.460	4.520	4.220	4.250	4.062	1,575,273
2026-03-02	4.420	4.520	4.290	4.470	4.273	1,559,312
2026-02-27	4.820	4.880	4.660	4.660	4.454	2,666,147
2026-02-26	5.200	5.430	4.940	4.940	4.722	7,500,386
2026-02-25	4.590	4.760	4.500	4.590	4.387	2,252,981
2026-02-24	4.780	4.850	4.510	4.600	4.397	4,277,531
2026-02-23	4.930	4.995	4.650	4.700	4.492	1,301,613
2026-02-20	5.050	5.095	4.920	4.970	4.750	1,904,030
2026-02-19	5.130	5.150	4.930	5.150	4.923	1,047,009
2026-02-18	5.010	5.070	4.960	5.030	4.808	930,226
2026-02-17	5.000	5.100	4.990	5.050	4.827	1,100,794
2026-02-16	4.880	5.070	4.880	5.040	4.817	1,347,769
2026-02-13	4.940	4.940	4.800	4.840	4.626	2,756,108
2026-02-12	5.600	5.635	4.950	4.950	4.731	1,638,981
2026-02-11	5.500	5.710	5.360	5.640	5.391	1,082,129
2026-02-10	5.650	5.670	5.520	5.550	5.305	568,901
2026-02-09	5.490	5.650	5.490	5.650	5.400	710,572

← NewerPage 3 of 5 · 255 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.