Idp Education Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.850 | 4.940 | 4.790 | 4.890 | 4.674 | 1,853,744 |
| 2025-11-07 | 4.950 | 4.950 | 4.730 | 4.740 | 4.531 | 2,897,727 |
| 2025-11-06 | 5.050 | 5.100 | 4.920 | 4.990 | 4.770 | 2,326,001 |
| 2025-11-05 | 5.400 | 5.400 | 4.960 | 5.010 | 4.789 | 3,601,892 |
| 2025-11-04 | 5.590 | 5.590 | 5.310 | 5.460 | 5.219 | 1,883,255 |
| 2025-11-03 | 5.670 | 5.780 | 5.460 | 5.470 | 5.228 | 1,825,402 |
| 2025-10-31 | 5.680 | 5.750 | 5.560 | 5.610 | 5.362 | 1,661,213 |
| 2025-10-30 | 5.550 | 5.850 | 5.550 | 5.650 | 5.400 | 2,124,555 |
| 2025-10-29 | 5.590 | 5.690 | 5.500 | 5.620 | 5.372 | 2,041,680 |
| 2025-10-28 | 5.650 | 5.700 | 5.280 | 5.540 | 5.295 | 3,043,271 |
| 2025-10-27 | 5.840 | 5.890 | 5.610 | 5.610 | 5.362 | 2,105,589 |
| 2025-10-24 | 5.760 | 5.930 | 5.710 | 5.840 | 5.582 | 1,644,001 |
| 2025-10-23 | 5.760 | 5.840 | 5.600 | 5.740 | 5.486 | 3,062,832 |
| 2025-10-22 | 6.420 | 6.510 | 5.840 | 5.890 | 5.630 | 3,220,411 |
| 2025-10-21 | 6.340 | 6.510 | 6.340 | 6.370 | 6.089 | 1,189,993 |
← NewerPage 5 of 5 · 255 trading days
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.