Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	19.220	19.340	18.980	19.060	17.791	2,703,438
2024-03-14	19.670	20.020	19.310	19.310	18.024	3,839,946
2024-03-13	19.240	19.770	19.210	19.700	18.388	1,492,854
2024-03-12	18.750	19.240	18.690	19.190	17.912	1,177,464
2024-03-11	18.730	19.045	18.710	18.830	17.576	1,458,043
2024-03-08	18.760	19.270	18.690	19.100	17.828	2,126,207
2024-03-07	18.630	18.850	18.440	18.670	17.427	1,695,946
2024-03-06	18.780	18.850	18.500	18.840	17.352	1,802,477
2024-03-05	18.800	18.910	18.570	18.780	17.297	1,886,784
2024-03-04	19.030	19.370	18.835	18.950	17.453	1,133,079
2024-03-01	19.460	19.500	19.010	19.220	17.702	1,598,360
2024-02-29	19.020	19.090	18.500	19.090	17.582	2,909,544
2024-02-28	18.370	19.030	18.080	18.980	17.481	3,286,021
2024-02-27	18.460	18.470	18.210	18.270	16.827	1,161,328
2024-02-26	18.500	18.680	18.240	18.560	17.094	1,504,174
2024-02-23	19.000	19.000	18.290	18.550	17.085	9,914,338
2024-02-22	19.100	19.300	18.760	18.760	17.278	6,141,585
2024-02-21	19.560	19.850	18.980	19.170	17.656	3,556,668
2024-02-20	19.750	20.200	19.500	19.510	17.969	2,027,659
2024-02-19	20.210	20.660	19.560	19.560	18.015	1,823,137
2024-02-16	20.280	20.840	20.010	20.520	18.899	2,483,083
2024-02-15	21.260	21.310	19.890	19.990	18.411	4,717,196
2024-02-14	23.330	23.330	21.920	21.920	20.189	4,500,723
2024-02-13	19.980	20.440	19.930	20.240	18.641	2,489,531
2024-02-12	19.450	19.730	19.350	19.630	18.080	1,454,111
2024-02-09	19.100	19.445	19.010	19.330	17.803	1,109,502
2024-02-08	19.010	19.450	18.870	19.250	17.730	1,338,366
2024-02-07	18.700	19.070	18.650	18.860	17.370	2,104,162
2024-02-06	18.910	19.140	18.900	19.050	17.545	1,121,541
2024-02-05	19.220	19.400	18.960	19.020	17.518	2,765,394
2024-02-02	19.550	19.830	19.310	19.310	17.785	1,869,724
2024-02-01	19.520	19.660	19.190	19.290	17.767	2,538,824
2024-01-31	19.710	19.890	19.450	19.750	18.190	1,645,128
2024-01-30	20.090	20.200	19.670	19.800	18.236	1,470,026
2024-01-29	19.360	19.990	19.360	19.870	18.301	1,573,597
2024-01-25	19.550	19.880	19.350	19.670	18.117	2,422,586
2024-01-24	20.500	20.630	19.860	20.120	18.531	2,469,788
2024-01-23	21.100	21.820	19.970	20.770	19.130	3,581,128
2024-01-22	21.320	22.060	21.270	22.060	20.318	1,637,331
2024-01-19	21.390	21.480	20.940	21.000	19.341	1,831,060
2024-01-18	20.790	21.300	20.660	21.200	19.526	2,192,693
2024-01-17	20.520	21.010	20.330	20.990	19.332	1,382,231
2024-01-16	20.920	21.260	20.810	20.890	19.240	1,653,634
2024-01-15	20.690	20.730	20.310	20.390	18.780	267,793
2024-01-12	20.710	20.870	20.330	20.680	19.047	2,250,895
2024-01-11	20.940	21.010	20.780	20.950	19.295	1,995,493
2024-01-10	20.680	21.070	20.600	20.750	19.111	1,125,150
2024-01-09	21.000	21.160	20.610	20.680	19.047	1,361,883
2024-01-08	20.350	20.920	20.300	20.740	19.102	1,535,525
2024-01-05	20.080	20.490	19.960	20.220	18.623	1,149,679
2024-01-04	19.840	20.135	19.680	19.990	18.411	1,456,906
2024-01-03	19.680	20.100	19.640	19.850	18.282	1,230,332
2024-01-02	19.950	20.070	19.720	19.820	18.255	1,040,983
2023-12-29	20.000	20.170	19.960	20.030	18.448	742,562
2023-12-28	20.370	20.370	19.990	20.060	18.476	999,118
2023-12-27	20.530	20.690	20.140	20.150	18.559	848,565
2023-12-22	20.790	20.830	20.230	20.230	18.632	831,201
2023-12-21	20.590	20.800	20.210	20.550	18.927	1,700,710
2023-12-20	20.640	21.100	20.305	20.770	19.130	2,238,349
2023-12-19	19.700	20.560	19.530	20.500	18.881	2,469,810

← NewerPage 12 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.