Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.250	2.270	2.230	2.250	2.250	846,869
2026-10-19	2.260	2.280	2.200	2.250	2.250	1,013,452
2026-10-16	2.210	2.270	2.140	2.250	2.250	2,151,618
2026-10-15	2.190	2.220	2.180	2.220	2.220	2,475,381
2026-10-14	2.210	2.230	2.170	2.200	2.200	1,629,378
2026-10-13	2.200	2.220	2.160	2.200	2.200	1,756,579
2026-10-12	2.220	2.240	2.190	2.190	2.190	2,389,566
2026-10-09	2.130	2.215	2.130	2.200	2.200	2,635,820
2026-10-08	2.090	2.130	2.060	2.100	2.100	1,692,934
2026-10-07	2.060	2.090	2.020	2.080	2.080	1,916,254
2026-10-06	2.040	2.080	2.020	2.040	2.040	1,874,601
2026-10-05	2.000	2.060	1.980	2.010	2.010	2,018,177
2026-10-02	2.000	2.040	1.965	2.000	2.000	2,317,123
2026-10-01	2.030	2.030	1.965	1.990	1.990	2,797,794
2026-09-30	1.945	2.050	1.945	2.020	2.020	4,946,848
2026-09-29	1.900	1.955	1.880	1.945	1.945	5,034,546
2026-09-28	1.920	1.980	1.910	1.915	1.915	3,453,784
2026-09-25	1.930	1.930	1.875	1.905	1.905	3,187,740
2026-09-24	1.890	1.925	1.865	1.880	1.880	5,274,286
2026-09-23	2.080	2.120	1.875	1.875	1.875	8,840,055
2026-09-22	1.810	2.190	1.795	2.160	2.160	12,402,181
2026-09-21	1.570	1.808	1.550	1.790	1.790	6,877,634
2026-09-18	1.575	1.600	1.525	1.525	1.525	8,154,197
2026-09-17	1.545	1.560	1.520	1.560	1.560	1,242,468
2026-09-16	1.540	1.560	1.505	1.530	1.530	2,780,867
2026-09-15	1.490	1.550	1.490	1.535	1.535	2,213,360
2026-09-14	1.515	1.530	1.490	1.490	1.490	1,422,440
2026-09-11	1.530	1.555	1.510	1.510	1.510	1,831,923
2026-09-10	1.555	1.565	1.530	1.545	1.545	1,762,037
2026-09-09	1.560	1.630	1.560	1.570	1.570	3,032,104
2026-09-08	1.645	1.655	1.580	1.605	1.545	2,792,103
2026-09-07	1.690	1.700	1.640	1.640	1.579	2,826,859
2026-09-04	1.690	1.720	1.685	1.710	1.646	1,715,385
2026-09-03	1.730	1.730	1.673	1.675	1.612	2,604,348
2026-09-02	1.720	1.745	1.705	1.710	1.646	2,585,726
2026-09-01	1.760	1.780	1.715	1.730	1.665	2,116,060
2026-08-31	1.800	1.815	1.750	1.765	1.699	15,664,050
2026-08-28	1.820	1.860	1.803	1.820	1.752	1,953,261
2026-08-27	1.790	1.815	1.765	1.795	1.728	3,666,104
2026-08-26	1.830	1.870	1.785	1.790	1.723	5,425,668
2026-08-25	1.800	1.850	1.780	1.805	1.738	6,181,701
2026-08-24	1.780	1.865	1.780	1.850	1.781	5,261,976
2026-08-21	1.680	1.803	1.620	1.760	1.694	8,532,801
2026-08-20	1.875	1.875	1.530	1.720	1.656	30,795,288
2026-08-19	2.160	2.210	2.130	2.170	2.089	2,915,007
2026-08-18	2.160	2.200	2.140	2.160	2.079	1,305,961
2026-08-17	2.170	2.240	2.130	2.190	2.108	1,503,126
2026-08-14	2.100	2.180	2.080	2.150	2.070	3,158,228
2026-08-13	2.150	2.170	2.080	2.090	2.012	2,450,690
2026-08-12	2.230	2.230	2.130	2.170	2.089	1,640,358
2026-08-11	2.350	2.350	2.210	2.230	2.147	1,370,682
2026-08-10	2.260	2.335	2.250	2.310	2.224	1,263,072
2026-08-07	2.240	2.270	2.190	2.250	2.166	1,543,684
2026-08-06	2.380	2.410	2.270	2.270	2.185	3,001,144
2026-08-05	2.350	2.480	2.350	2.400	2.310	2,054,996
2026-08-04	2.290	2.350	2.270	2.350	2.262	898,855
2026-08-03	2.260	2.330	2.260	2.280	2.195	1,177,818
2026-07-31	2.250	2.330	2.230	2.310	2.224	1,571,323
2026-07-30	2.240	2.310	2.230	2.300	2.214	1,948,371
2026-07-29	2.180	2.280	2.180	2.260	2.176	1,265,298

Page 1 of 22 · 1,269 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.