Idp Education Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.390 | 5.500 | 5.350 | 5.430 | 5.190 | 1,546,727 |
| 2026-02-05 | 5.600 | 5.695 | 5.500 | 5.530 | 5.286 | 1,195,265 |
| 2026-02-04 | 5.910 | 5.935 | 5.470 | 5.540 | 5.295 | 1,856,500 |
| 2026-02-03 | 6.010 | 6.015 | 5.730 | 5.950 | 5.687 | 1,704,004 |
| 2026-02-02 | 6.120 | 6.350 | 5.925 | 6.000 | 5.735 | 2,222,571 |
| 2026-01-30 | 6.230 | 6.430 | 6.190 | 6.310 | 6.031 | 2,208,660 |
| 2026-01-29 | 5.990 | 6.060 | 5.880 | 5.960 | 5.697 | 1,931,879 |
| 2026-01-28 | 6.060 | 6.070 | 5.835 | 5.950 | 5.687 | 1,535,821 |
| 2026-01-27 | 6.200 | 6.200 | 5.960 | 6.030 | 5.764 | 1,177,528 |
| 2026-01-23 | 6.250 | 6.350 | 6.100 | 6.140 | 5.869 | 1,248,139 |
| 2026-01-22 | 6.060 | 6.360 | 6.060 | 6.260 | 5.983 | 1,057,900 |
| 2026-01-21 | 5.740 | 5.990 | 5.740 | 5.940 | 5.678 | 2,310,541 |
| 2026-01-20 | 5.900 | 5.970 | 5.720 | 5.950 | 5.687 | 5,720,563 |
| 2026-01-19 | 5.900 | 6.040 | 5.885 | 6.000 | 5.735 | 782,739 |
| 2026-01-16 | 6.080 | 6.130 | 5.935 | 5.950 | 5.687 | 925,906 |
| 2026-01-15 | 5.950 | 6.230 | 5.950 | 6.080 | 5.811 | 1,314,103 |
| 2026-01-14 | 5.990 | 6.105 | 5.895 | 6.060 | 5.792 | 1,122,871 |
| 2026-01-13 | 5.940 | 6.050 | 5.870 | 5.990 | 5.725 | 1,198,938 |
| 2026-01-12 | 5.700 | 5.915 | 5.680 | 5.850 | 5.592 | 1,165,713 |
| 2026-01-09 | 5.550 | 5.700 | 5.520 | 5.670 | 5.420 | 660,388 |
| 2026-01-08 | 5.510 | 5.580 | 5.490 | 5.570 | 5.324 | 571,621 |
| 2026-01-07 | 5.640 | 5.640 | 5.510 | 5.540 | 5.295 | 816,113 |
| 2026-01-06 | 5.600 | 5.600 | 5.470 | 5.520 | 5.276 | 893,312 |
| 2026-01-05 | 5.820 | 5.820 | 5.560 | 5.600 | 5.353 | 947,051 |
| 2026-01-02 | 5.770 | 5.820 | 5.610 | 5.750 | 5.496 | 946,046 |
| 2025-12-31 | 5.600 | 5.780 | 5.570 | 5.780 | 5.525 | 1,209,328 |
| 2025-12-30 | 5.810 | 5.810 | 5.600 | 5.630 | 5.381 | 846,649 |
| 2025-12-29 | 5.850 | 5.980 | 5.680 | 5.730 | 5.477 | 996,649 |
| 2025-12-24 | 6.000 | 6.040 | 5.850 | 5.850 | 5.592 | 434,664 |
| 2025-12-23 | 6.060 | 6.200 | 5.940 | 6.020 | 5.754 | 1,232,410 |
| 2025-12-22 | 5.840 | 6.070 | 5.750 | 6.050 | 5.783 | 1,930,031 |
| 2025-12-19 | 5.750 | 5.950 | 5.690 | 5.840 | 5.582 | 2,644,280 |
| 2025-12-18 | 5.480 | 5.720 | 5.480 | 5.690 | 5.439 | 2,007,184 |
| 2025-12-17 | 5.410 | 5.610 | 5.400 | 5.570 | 5.324 | 1,363,413 |
| 2025-12-16 | 5.100 | 5.450 | 5.100 | 5.440 | 5.200 | 1,445,539 |
| 2025-12-15 | 5.080 | 5.170 | 4.960 | 5.150 | 4.923 | 1,157,577 |
| 2025-12-12 | 5.120 | 5.150 | 4.990 | 5.030 | 4.808 | 1,091,605 |
| 2025-12-11 | 5.190 | 5.220 | 5.010 | 5.010 | 4.789 | 2,868,231 |
| 2025-12-10 | 5.280 | 5.280 | 5.060 | 5.110 | 4.884 | 1,437,765 |
| 2025-12-09 | 5.090 | 5.290 | 5.090 | 5.170 | 4.942 | 1,027,397 |
| 2025-12-08 | 5.070 | 5.165 | 5.060 | 5.120 | 4.894 | 1,165,573 |
| 2025-12-05 | 5.120 | 5.165 | 5.050 | 5.110 | 4.884 | 860,009 |
| 2025-12-04 | 5.130 | 5.130 | 5.040 | 5.110 | 4.884 | 1,110,965 |
| 2025-12-03 | 5.010 | 5.200 | 5.010 | 5.140 | 4.913 | 3,885,766 |
| 2025-12-02 | 5.060 | 5.170 | 5.005 | 5.050 | 4.827 | 1,332,588 |
| 2025-12-01 | 5.180 | 5.260 | 5.060 | 5.150 | 4.923 | 1,286,455 |
| 2025-11-28 | 5.260 | 5.310 | 5.190 | 5.260 | 5.028 | 884,246 |
| 2025-11-27 | 5.140 | 5.290 | 5.130 | 5.280 | 5.047 | 1,070,890 |
| 2025-11-26 | 5.050 | 5.230 | 5.040 | 5.110 | 4.884 | 3,638,278 |
| 2025-11-25 | 4.750 | 5.065 | 4.750 | 5.040 | 4.817 | 1,899,722 |
| 2025-11-24 | 4.930 | 4.930 | 4.700 | 4.790 | 4.578 | 2,240,500 |
| 2025-11-21 | 4.890 | 4.905 | 4.770 | 4.830 | 4.617 | 770,667 |
| 2025-11-20 | 5.050 | 5.100 | 5.000 | 5.010 | 4.789 | 949,751 |
| 2025-11-19 | 5.050 | 5.050 | 4.900 | 4.920 | 4.703 | 1,053,951 |
| 2025-11-18 | 5.100 | 5.250 | 4.915 | 4.980 | 4.760 | 1,807,245 |
| 2025-11-17 | 4.900 | 5.155 | 4.790 | 5.110 | 4.884 | 1,869,855 |
| 2025-11-14 | 4.820 | 4.950 | 4.775 | 4.910 | 4.693 | 1,615,396 |
| 2025-11-13 | 4.840 | 5.000 | 4.810 | 4.920 | 4.703 | 1,767,758 |
| 2025-11-12 | 4.900 | 4.910 | 4.690 | 4.910 | 4.693 | 1,846,413 |
| 2025-11-11 | 4.910 | 4.950 | 4.770 | 4.830 | 4.617 | 1,278,544 |
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.