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 |
| 2025-10-20 | 6.500 | 6.560 | 6.280 | 6.280 | 6.003 | 1,629,623 |
| 2025-10-17 | 6.560 | 6.670 | 6.450 | 6.510 | 6.222 | 2,069,260 |
| 2025-10-16 | 6.650 | 6.735 | 6.430 | 6.680 | 6.385 | 1,433,375 |
| 2025-10-15 | 6.450 | 6.600 | 6.330 | 6.590 | 6.299 | 1,889,551 |
| 2025-10-14 | 6.350 | 6.470 | 6.230 | 6.370 | 6.089 | 1,754,313 |
| 2025-10-13 | 6.420 | 6.435 | 6.250 | 6.330 | 6.050 | 2,133,659 |
| 2025-10-10 | 6.550 | 6.600 | 6.480 | 6.500 | 6.213 | 1,489,606 |
| 2025-10-09 | 6.560 | 6.675 | 6.550 | 6.600 | 6.308 | 1,860,330 |
| 2025-10-08 | 6.550 | 6.600 | 6.480 | 6.550 | 6.261 | 1,447,411 |
| 2025-10-07 | 6.480 | 6.680 | 6.480 | 6.510 | 6.222 | 2,511,009 |
| 2025-10-06 | 6.660 | 6.660 | 6.470 | 6.470 | 6.184 | 1,460,835 |
| 2025-10-03 | 6.520 | 6.720 | 6.470 | 6.610 | 6.318 | 1,598,407 |
| 2025-10-02 | 6.680 | 6.710 | 6.460 | 6.520 | 6.232 | 2,234,414 |
| 2025-10-01 | 6.500 | 6.560 | 6.390 | 6.480 | 6.194 | 2,658,481 |
| 2025-09-30 | 5.920 | 6.670 | 5.920 | 6.570 | 6.280 | 5,664,820 |
| 2025-09-29 | 5.800 | 5.830 | 5.600 | 5.660 | 5.410 | 2,361,850 |
| 2025-09-26 | 5.650 | 5.750 | 5.560 | 5.710 | 5.458 | 2,402,905 |
| 2025-09-25 | 5.700 | 5.840 | 5.670 | 5.690 | 5.439 | 2,691,770 |
| 2025-09-24 | 5.640 | 5.815 | 5.550 | 5.700 | 5.448 | 2,870,584 |
| 2025-09-23 | 5.680 | 5.900 | 5.620 | 5.680 | 5.429 | 3,158,405 |
| 2025-09-22 | 5.380 | 5.690 | 5.380 | 5.660 | 5.410 | 2,847,921 |
| 2025-09-19 | 5.630 | 5.680 | 5.400 | 5.400 | 5.161 | 15,382,182 |
| 2025-09-18 | 5.460 | 5.560 | 5.320 | 5.560 | 5.314 | 2,538,445 |
| 2025-09-17 | 5.410 | 5.505 | 5.350 | 5.470 | 5.228 | 1,994,231 |
| 2025-09-16 | 5.580 | 5.720 | 5.480 | 5.500 | 5.257 | 2,234,795 |
| 2025-09-15 | 5.290 | 5.690 | 5.290 | 5.650 | 5.400 | 3,051,700 |
| 2025-09-12 | 5.350 | 5.380 | 5.200 | 5.280 | 5.047 | 2,194,244 |
| 2025-09-11 | 5.440 | 5.550 | 5.320 | 5.320 | 5.085 | 3,505,566 |
| 2025-09-10 | 5.600 | 5.680 | 5.430 | 5.510 | 5.267 | 1,649,372 |
| 2025-09-09 | 5.310 | 5.560 | 5.290 | 5.550 | 5.257 | 2,080,037 |
| 2025-09-08 | 5.480 | 5.550 | 5.300 | 5.310 | 5.030 | 2,335,390 |
| 2025-09-05 | 5.700 | 5.740 | 5.510 | 5.520 | 5.229 | 1,581,772 |
| 2025-09-04 | 5.730 | 5.880 | 5.550 | 5.550 | 5.257 | 3,269,881 |
| 2025-09-03 | 5.800 | 5.890 | 5.700 | 5.730 | 5.428 | 3,298,067 |
| 2025-09-02 | 5.960 | 6.220 | 5.810 | 5.810 | 5.503 | 3,220,779 |
| 2025-09-01 | 5.650 | 6.010 | 5.630 | 5.910 | 5.598 | 3,144,834 |
| 2025-08-29 | 5.840 | 5.950 | 5.430 | 5.620 | 5.323 | 7,319,107 |
| 2025-08-28 | 5.430 | 6.200 | 5.330 | 5.890 | 5.579 | 14,000,783 |
| 2025-08-27 | 4.700 | 4.710 | 4.455 | 4.540 | 4.300 | 3,551,680 |
| 2025-08-26 | 4.650 | 4.700 | 4.600 | 4.670 | 4.424 | 1,690,146 |
| 2025-08-25 | 4.690 | 4.810 | 4.620 | 4.700 | 4.452 | 3,297,251 |
| 2025-08-22 | 4.830 | 4.845 | 4.660 | 4.660 | 4.414 | 2,094,955 |
| 2025-08-21 | 4.780 | 4.880 | 4.755 | 4.850 | 4.594 | 1,666,629 |
| 2025-08-20 | 4.970 | 5.070 | 4.710 | 4.780 | 4.528 | 2,916,409 |
| 2025-08-19 | 4.760 | 4.845 | 4.740 | 4.820 | 4.566 | 2,502,204 |
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.