Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.580	12.960	12.530	12.870	12.080	784,674
2024-11-27	12.640	12.800	12.460	12.510	11.742	741,508
2024-11-26	12.310	12.600	12.220	12.500	11.733	1,541,889
2024-11-25	12.470	12.680	12.290	12.290	11.536	1,521,099
2024-11-22	12.830	12.830	12.290	12.330	11.574	1,311,484
2024-11-21	13.140	13.180	12.110	12.630	11.855	1,483,946
2024-11-20	13.500	13.500	13.090	13.180	12.371	692,543
2024-11-19	13.300	13.600	13.050	13.560	12.728	661,452
2024-11-18	13.260	13.840	13.050	13.300	12.484	1,158,724
2024-11-15	13.030	13.610	13.030	13.400	12.578	626,326
2024-11-14	13.400	13.440	13.020	13.020	12.221	1,315,818
2024-11-13	13.460	13.560	13.060	13.450	12.625	1,029,894
2024-11-12	14.240	14.290	13.780	13.780	12.935	580,655
2024-11-11	14.140	14.230	13.900	14.070	13.207	748,434
2024-11-08	14.120	14.380	14.040	14.180	13.310	392,959
2024-11-07	14.060	14.210	13.870	13.950	13.094	401,087
2024-11-06	14.150	14.250	13.950	14.080	13.216	790,961
2024-11-05	13.880	14.150	13.810	14.040	13.179	289,791
2024-11-04	14.070	14.160	13.950	13.950	13.094	326,107
2024-11-01	13.760	14.120	13.760	13.990	13.132	598,118
2024-10-31	14.110	14.305	13.930	13.930	13.075	1,111,229
2024-10-30	13.800	14.180	13.740	14.110	13.244	741,023
2024-10-29	13.910	14.040	13.760	13.820	12.972	526,794
2024-10-28	13.610	13.720	13.560	13.700	12.859	395,185
2024-10-25	13.610	13.800	13.570	13.610	12.775	424,809
2024-10-24	13.470	13.710	13.430	13.510	12.681	667,534
2024-10-23	13.740	13.790	13.370	13.600	12.766	603,016
2024-10-22	13.740	13.880	13.600	13.710	12.869	691,843
2024-10-21	13.890	14.080	13.680	13.840	12.991	658,680
2024-10-18	13.540	13.880	13.530	13.760	12.916	1,442,872
2024-10-17	13.060	13.550	12.920	13.470	12.644	1,389,845
2024-10-16	13.540	14.000	12.880	13.000	12.202	2,700,738
2024-10-15	14.810	14.810	13.690	13.690	12.850	1,766,601
2024-10-14	14.880	14.940	14.460	14.790	13.883	1,111,911
2024-10-11	15.000	15.050	14.800	14.870	13.958	779,353
2024-10-10	15.100	15.220	14.860	15.010	14.089	514,054
2024-10-09	15.100	15.220	14.830	15.030	14.108	502,097
2024-10-08	15.360	15.360	14.970	15.040	14.117	636,964
2024-10-07	15.320	15.500	15.100	15.420	14.474	316,120
2024-10-04	15.060	15.220	14.900	15.190	14.258	616,851
2024-10-03	15.670	15.700	15.165	15.220	14.286	460,790
2024-10-02	15.910	15.970	15.670	15.670	14.709	384,540
2024-10-01	15.890	16.030	15.705	15.950	14.971	574,655
2024-09-30	16.260	16.380	15.860	15.900	14.924	1,000,379
2024-09-27	16.000	16.270	15.940	16.180	15.187	480,230
2024-09-26	15.740	15.980	15.580	15.970	14.990	534,152
2024-09-25	16.000	16.080	15.700	15.720	14.756	419,417
2024-09-24	15.300	15.870	15.150	15.870	14.896	562,485
2024-09-23	15.420	15.530	15.120	15.360	14.418	434,314
2024-09-20	16.020	16.100	15.320	15.500	14.549	1,683,037
2024-09-19	16.280	16.290	15.980	15.980	15.000	800,917
2024-09-18	16.100	16.180	16.000	16.150	15.159	647,103
2024-09-17	16.000	16.330	15.940	16.140	15.150	455,695
2024-09-16	15.970	16.180	15.760	16.100	15.112	688,797
2024-09-13	16.330	16.550	16.015	16.040	15.056	697,052
2024-09-12	15.950	16.030	15.690	16.030	15.046	489,635
2024-09-11	15.940	16.070	15.630	15.750	14.784	594,447
2024-09-10	16.070	16.290	16.050	16.130	15.056	307,299
2024-09-09	15.650	16.080	15.580	15.990	14.925	860,507
2024-09-06	15.600	15.980	15.550	15.890	14.832	494,859

← NewerPage 9 of 22 · 1,271 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.