Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.290	12.370	11.840	11.900	11.170	2,073,062
2025-02-24	12.300	12.520	12.100	12.500	11.733	710,137
2025-02-21	12.420	12.420	12.120	12.370	11.611	614,983
2025-02-20	12.210	12.520	12.050	12.390	11.630	1,141,309
2025-02-19	12.260	12.300	11.990	12.260	11.508	1,397,320
2025-02-18	12.620	12.620	12.010	12.120	11.376	962,275
2025-02-17	12.230	12.500	12.100	12.500	11.733	1,115,423
2025-02-14	12.740	12.900	12.230	12.320	11.564	650,338
2025-02-13	12.450	12.590	12.300	12.410	11.649	808,235
2025-02-12	12.500	12.615	12.270	12.380	11.620	404,958
2025-02-11	12.500	12.780	12.440	12.510	11.742	767,341
2025-02-10	12.070	12.360	11.970	12.360	11.602	763,388
2025-02-07	12.260	12.260	12.055	12.190	11.442	567,661
2025-02-06	12.400	12.440	12.110	12.190	11.442	704,818
2025-02-05	12.710	12.710	12.270	12.310	11.555	425,497
2025-02-04	12.860	12.860	12.470	12.510	11.742	509,570
2025-02-03	13.020	13.020	12.600	12.750	11.968	841,656
2025-01-31	13.290	13.430	13.200	13.340	12.522	415,164
2025-01-30	13.040	13.310	12.960	13.170	12.362	380,750
2025-01-29	12.870	13.250	12.870	13.180	12.371	565,273
2025-01-28	13.000	13.080	12.850	12.850	12.062	510,915
2025-01-24	12.650	12.930	12.640	12.860	12.071	396,351
2025-01-23	12.780	12.780	12.530	12.630	11.855	455,304
2025-01-22	13.010	13.100	12.770	12.790	12.005	778,211
2025-01-21	13.110	13.190	12.960	12.990	12.193	469,842
2025-01-20	13.000	13.060	12.800	13.030	12.231	346,263
2025-01-17	12.760	13.130	12.700	12.910	12.118	677,821
2025-01-16	13.000	13.000	12.690	12.760	11.977	507,394
2025-01-15	12.180	12.750	12.170	12.750	11.968	816,097
2025-01-14	12.110	12.310	12.030	12.210	11.461	562,670
2025-01-13	12.250	12.270	12.050	12.050	11.311	804,195
2025-01-10	12.550	12.555	12.230	12.420	11.658	384,489
2025-01-09	12.800	12.910	12.420	12.560	11.789	472,345
2025-01-08	12.670	12.840	12.570	12.800	12.015	571,611
2025-01-07	12.560	13.200	12.500	12.740	11.958	1,025,892
2025-01-06	12.660	12.660	12.260	12.260	11.508	395,173
2025-01-03	12.540	12.690	12.390	12.540	11.771	338,248
2025-01-02	12.530	12.660	12.200	12.500	11.733	589,577
2024-12-31	12.300	12.680	12.280	12.630	11.855	369,060
2024-12-30	12.170	12.610	12.120	12.450	11.686	492,224
2024-12-27	12.540	12.540	12.240	12.290	11.536	431,980
2024-12-24	12.060	12.590	11.960	12.260	11.508	724,653
2024-12-23	11.610	11.850	11.500	11.830	11.104	421,873
2024-12-20	11.540	11.650	11.410	11.490	10.785	1,593,103
2024-12-19	11.630	11.770	11.500	11.560	10.851	1,354,140
2024-12-18	12.140	12.190	11.850	11.850	11.123	1,127,130
2024-12-17	12.110	12.225	12.060	12.150	11.405	594,370
2024-12-16	12.180	12.360	12.040	12.210	11.461	744,592
2024-12-13	11.920	12.240	11.880	12.240	11.489	648,265
2024-12-12	12.160	12.220	11.850	11.930	11.198	1,555,052
2024-12-11	12.300	12.400	12.050	12.100	11.358	754,138
2024-12-10	12.600	12.770	12.340	12.340	11.583	702,635
2024-12-09	12.800	12.970	12.640	12.640	11.864	706,879
2024-12-06	12.670	12.900	12.470	12.890	12.099	517,980
2024-12-05	12.600	12.740	12.485	12.690	11.911	717,326
2024-12-04	12.550	12.770	12.420	12.730	11.949	869,594
2024-12-03	12.560	12.890	12.400	12.710	11.930	1,190,475
2024-12-02	12.800	12.960	12.530	12.530	11.761	485,147
2024-11-29	12.810	12.850	12.655	12.780	11.996	838,225
2024-11-28	12.580	12.960	12.530	12.870	12.080	784,674

← NewerPage 8 of 22 · 1,270 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.