Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	8.590	8.670	8.280	8.330	7.890	1,698,741
2025-05-22	8.350	8.620	8.300	8.580	8.127	2,258,067
2025-05-21	9.130	9.160	8.360	8.400	7.957	2,797,693
2025-05-20	9.180	9.200	8.900	9.010	8.534	2,187,938
2025-05-19	9.280	9.280	8.990	9.050	8.572	1,427,039
2025-05-16	9.390	9.460	9.140	9.330	8.838	2,917,230
2025-05-15	9.400	9.425	9.180	9.340	8.847	1,650,101
2025-05-14	9.870	9.920	9.370	9.400	8.904	2,063,259
2025-05-13	9.960	10.180	9.780	9.930	9.406	1,005,393
2025-05-12	9.560	10.090	9.370	9.850	9.330	1,620,393
2025-05-09	9.670	9.750	9.530	9.630	9.122	1,551,188
2025-05-08	9.440	9.695	9.365	9.580	9.074	1,551,753
2025-05-07	9.430	9.530	9.230	9.450	8.951	1,863,025
2025-05-06	9.490	9.545	9.300	9.420	8.923	1,386,231
2025-05-05	9.490	9.660	9.370	9.520	9.017	2,355,340
2025-05-02	8.870	9.400	8.770	9.320	8.828	2,042,280
2025-05-01	8.850	8.990	8.780	8.930	8.459	1,332,714
2025-04-30	8.780	8.940	8.740	8.860	8.392	1,888,532
2025-04-29	8.500	8.900	8.370	8.810	8.345	2,568,535
2025-04-28	8.230	8.515	8.200	8.500	8.051	2,087,757
2025-04-24	8.270	8.350	8.100	8.150	7.720	2,267,582
2025-04-23	8.420	8.480	8.070	8.220	7.786	3,373,889
2025-04-22	8.440	8.490	8.180	8.330	7.890	1,750,985
2025-04-17	8.580	8.680	8.380	8.490	8.042	1,472,699
2025-04-16	8.810	8.870	8.565	8.620	8.165	814,855
2025-04-15	9.110	9.130	8.840	8.840	8.373	979,503
2025-04-14	9.140	9.140	8.700	8.990	8.515	1,257,473
2025-04-11	8.910	9.050	8.700	9.040	8.563	1,559,999
2025-04-10	8.890	9.235	8.810	9.130	8.648	3,178,419
2025-04-09	8.560	8.610	8.010	8.330	7.890	2,241,745
2025-04-08	8.620	8.950	8.490	8.880	8.411	1,785,355
2025-04-07	8.510	8.790	8.200	8.630	8.174	3,417,857
2025-04-04	8.800	9.400	8.800	9.030	8.553	3,034,150
2025-04-03	8.760	9.190	8.690	9.160	8.677	2,068,534
2025-04-02	9.520	9.730	9.030	9.040	8.563	3,377,989
2025-04-01	9.500	9.560	9.370	9.460	8.961	8,959,838
2025-03-31	9.350	9.440	9.170	9.410	8.913	1,711,109
2025-03-28	9.530	9.550	9.330	9.430	8.932	1,289,700
2025-03-27	9.550	9.610	9.420	9.570	9.065	2,125,952
2025-03-26	9.630	9.680	9.440	9.680	9.169	1,939,163
2025-03-25	9.630	9.720	9.410	9.550	9.046	3,218,995
2025-03-24	9.510	9.730	9.420	9.580	9.074	3,779,442
2025-03-21	9.820	9.920	9.420	9.470	8.970	10,463,182
2025-03-20	10.370	10.440	9.820	9.860	9.340	1,896,559
2025-03-19	10.420	10.530	10.230	10.340	9.794	2,070,347
2025-03-18	10.280	10.720	10.270	10.460	9.908	2,353,222
2025-03-17	10.000	10.140	9.820	10.090	9.557	1,679,756
2025-03-14	9.380	9.750	9.290	9.750	9.235	1,214,443
2025-03-13	8.910	9.380	8.910	9.350	8.856	7,068,456
2025-03-12	8.740	8.890	8.690	8.780	8.317	1,729,431
2025-03-11	8.950	9.000	8.760	8.860	8.392	1,063,674
2025-03-10	9.180	9.190	9.010	9.140	8.658	693,764
2025-03-07	9.180	9.350	9.050	9.220	8.733	774,093
2025-03-06	9.550	9.570	9.260	9.270	8.781	1,667,235
2025-03-05	9.970	10.000	9.450	9.450	8.951	876,134
2025-03-04	10.020	10.060	9.870	9.950	9.340	876,121
2025-03-03	10.050	10.250	9.880	10.080	9.462	779,539
2025-02-28	10.400	10.960	9.950	10.050	9.433	2,489,083
2025-02-27	10.500	10.900	9.890	10.900	10.231	3,083,548
2025-02-26	11.980	11.980	11.660	11.790	11.067	910,129

← NewerPage 7 of 22 · 1,265 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.