Idp Education Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.610 | 4.850 | 4.605 | 4.750 | 4.499 | 3,566,688 |
| 2025-08-15 | 4.350 | 4.590 | 4.330 | 4.570 | 4.329 | 2,938,489 |
| 2025-08-14 | 4.390 | 4.470 | 4.310 | 4.320 | 4.092 | 2,870,910 |
| 2025-08-13 | 4.350 | 4.430 | 4.310 | 4.350 | 4.120 | 2,025,895 |
| 2025-08-12 | 4.500 | 4.500 | 4.285 | 4.320 | 4.092 | 2,794,323 |
| 2025-08-11 | 4.320 | 4.710 | 4.300 | 4.560 | 4.319 | 3,945,240 |
| 2025-08-08 | 4.380 | 4.450 | 4.200 | 4.230 | 4.007 | 2,489,980 |
| 2025-08-07 | 4.420 | 4.500 | 4.310 | 4.380 | 4.149 | 5,352,325 |
| 2025-08-06 | 4.020 | 4.530 | 4.000 | 4.390 | 4.158 | 8,434,662 |
| 2025-08-05 | 3.690 | 3.940 | 3.670 | 3.930 | 3.723 | 3,655,704 |
| 2025-08-04 | 3.590 | 3.730 | 3.540 | 3.640 | 3.448 | 2,629,823 |
| 2025-08-01 | 3.530 | 3.630 | 3.515 | 3.610 | 3.419 | 4,071,754 |
| 2025-07-31 | 3.560 | 3.600 | 3.540 | 3.560 | 3.372 | 2,344,310 |
| 2025-07-30 | 3.590 | 3.670 | 3.530 | 3.590 | 3.401 | 3,059,048 |
| 2025-07-29 | 3.670 | 3.680 | 3.560 | 3.620 | 3.429 | 2,737,387 |
| 2025-07-28 | 3.730 | 3.760 | 3.680 | 3.700 | 3.505 | 1,591,567 |
| 2025-07-25 | 3.760 | 3.795 | 3.700 | 3.700 | 3.505 | 2,365,117 |
| 2025-07-24 | 3.810 | 3.810 | 3.735 | 3.760 | 3.562 | 3,154,133 |
| 2025-07-23 | 3.700 | 3.795 | 3.630 | 3.770 | 3.571 | 2,660,995 |
| 2025-07-22 | 3.680 | 3.690 | 3.570 | 3.650 | 3.457 | 3,363,829 |
| 2025-07-21 | 3.750 | 3.780 | 3.650 | 3.650 | 3.457 | 2,519,410 |
| 2025-07-18 | 3.750 | 3.800 | 3.720 | 3.780 | 3.581 | 2,299,507 |
| 2025-07-17 | 3.820 | 3.850 | 3.710 | 3.730 | 3.533 | 2,269,372 |
| 2025-07-16 | 3.730 | 3.800 | 3.660 | 3.790 | 3.590 | 2,599,221 |
| 2025-07-15 | 3.780 | 3.800 | 3.670 | 3.730 | 3.533 | 1,736,276 |
| 2025-07-14 | 3.810 | 3.820 | 3.710 | 3.760 | 3.562 | 2,141,165 |
| 2025-07-11 | 4.010 | 4.010 | 3.800 | 3.830 | 3.628 | 2,333,106 |
| 2025-07-10 | 4.090 | 4.090 | 3.930 | 3.960 | 3.751 | 2,230,223 |
| 2025-07-09 | 3.950 | 4.100 | 3.940 | 4.060 | 3.846 | 3,288,730 |
| 2025-07-08 | 4.040 | 4.070 | 3.890 | 3.920 | 3.713 | 4,432,820 |
| 2025-07-07 | 4.140 | 4.160 | 3.920 | 4.070 | 3.855 | 5,739,372 |
| 2025-07-04 | 4.150 | 4.230 | 4.100 | 4.130 | 3.912 | 2,832,242 |
| 2025-07-03 | 4.090 | 4.170 | 4.080 | 4.100 | 3.884 | 3,533,326 |
| 2025-07-02 | 4.030 | 4.180 | 4.020 | 4.100 | 3.884 | 5,137,440 |
| 2025-07-01 | 3.740 | 4.030 | 3.640 | 4.020 | 3.808 | 4,827,342 |
| 2025-06-30 | 3.640 | 3.730 | 3.570 | 3.670 | 3.476 | 6,447,242 |
| 2025-06-27 | 3.650 | 3.820 | 3.650 | 3.760 | 3.562 | 3,475,946 |
| 2025-06-26 | 3.560 | 3.645 | 3.540 | 3.640 | 3.448 | 3,574,271 |
| 2025-06-25 | 3.610 | 3.660 | 3.540 | 3.570 | 3.382 | 3,178,194 |
| 2025-06-24 | 3.570 | 3.670 | 3.510 | 3.610 | 3.419 | 4,268,298 |
| 2025-06-23 | 3.690 | 3.690 | 3.470 | 3.520 | 3.334 | 4,498,247 |
| 2025-06-20 | 3.730 | 3.870 | 3.630 | 3.670 | 3.476 | 7,584,366 |
| 2025-06-19 | 3.680 | 3.770 | 3.590 | 3.760 | 3.562 | 4,811,496 |
| 2025-06-18 | 3.540 | 3.670 | 3.490 | 3.670 | 3.476 | 3,847,063 |
| 2025-06-17 | 3.630 | 3.660 | 3.485 | 3.570 | 3.382 | 5,560,499 |
| 2025-06-16 | 3.590 | 3.730 | 3.570 | 3.600 | 3.410 | 4,384,966 |
| 2025-06-13 | 3.470 | 3.660 | 3.420 | 3.650 | 3.457 | 9,261,425 |
| 2025-06-12 | 3.610 | 3.670 | 3.440 | 3.480 | 3.296 | 10,986,663 |
| 2025-06-11 | 3.800 | 3.870 | 3.560 | 3.560 | 3.372 | 8,428,311 |
| 2025-06-10 | 3.660 | 4.030 | 3.650 | 3.740 | 3.543 | 12,157,938 |
| 2025-06-06 | 3.560 | 3.660 | 3.420 | 3.590 | 3.401 | 8,607,765 |
| 2025-06-05 | 3.750 | 3.750 | 3.405 | 3.540 | 3.353 | 15,340,260 |
| 2025-06-04 | 3.910 | 4.240 | 3.740 | 3.780 | 3.581 | 13,071,887 |
| 2025-06-03 | 5.080 | 5.270 | 3.860 | 3.880 | 3.675 | 25,547,763 |
| 2025-06-02 | 7.800 | 7.890 | 7.440 | 7.470 | 7.076 | 2,451,263 |
| 2025-05-30 | 7.840 | 7.970 | 7.740 | 7.800 | 7.388 | 2,328,903 |
| 2025-05-29 | 7.910 | 7.940 | 7.730 | 7.850 | 7.436 | 2,728,358 |
| 2025-05-28 | 8.250 | 8.250 | 7.860 | 7.900 | 7.483 | 4,525,695 |
| 2025-05-27 | 8.200 | 8.240 | 7.980 | 8.210 | 7.777 | 1,392,005 |
| 2025-05-26 | 8.360 | 8.450 | 8.110 | 8.150 | 7.720 | 805,326 |
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.