Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	22.260	22.500	21.520	21.660	19.790	858,626
2023-06-30	21.940	22.100	21.740	22.100	20.192	1,000,301
2023-06-29	21.960	22.160	21.770	22.010	20.110	772,011
2023-06-28	21.390	22.170	21.380	21.940	20.046	3,047,179
2023-06-27	21.420	21.560	21.170	21.210	19.379	1,729,516
2023-06-26	21.600	21.650	21.370	21.610	19.744	1,538,333
2023-06-23	21.770	22.070	21.670	21.710	19.835	2,671,795
2023-06-22	22.860	22.860	21.960	21.990	20.091	3,317,586
2023-06-21	23.710	23.710	22.980	22.980	20.996	1,824,238
2023-06-20	24.230	24.360	23.740	23.920	21.855	854,335
2023-06-19	24.450	24.570	24.030	24.220	22.129	1,188,739
2023-06-16	23.670	24.620	23.610	24.300	22.202	8,128,201
2023-06-15	23.980	23.980	23.480	23.550	21.517	1,173,599
2023-06-14	24.230	24.320	23.490	23.680	21.635	1,592,445
2023-06-13	24.190	25.070	23.800	24.010	21.937	2,859,228
2023-06-09	23.090	23.810	23.000	23.760	21.708	2,011,469
2023-06-08	22.550	23.230	22.500	23.080	21.087	2,322,665
2023-06-07	21.950	23.060	21.840	22.940	20.959	2,230,369
2023-06-06	22.330	22.510	22.010	22.150	20.237	3,001,546
2023-06-05	22.470	23.050	21.890	22.550	20.603	3,342,229
2023-06-02	20.400	21.840	20.380	21.750	19.872	4,248,926
2023-06-01	21.540	21.610	20.460	20.460	18.693	3,953,943
2023-05-31	21.950	22.320	21.530	21.820	19.936	7,873,288
2023-05-30	21.950	22.325	21.530	22.210	20.292	3,063,034
2023-05-29	24.560	24.580	21.710	21.710	19.835	6,382,601
2023-05-26	25.390	25.905	25.260	25.820	23.591	769,433
2023-05-25	25.810	25.890	25.200	25.520	23.316	1,221,182
2023-05-24	26.400	26.480	25.690	26.000	23.755	641,522
2023-05-23	27.150	27.260	26.540	26.540	24.248	439,561
2023-05-22	26.930	27.080	26.580	26.970	24.641	521,168
2023-05-19	27.270	27.270	26.650	27.000	24.669	509,594
2023-05-18	27.200	27.620	26.710	27.070	24.733	733,845
2023-05-17	26.710	27.280	26.660	26.990	24.660	471,390
2023-05-16	27.490	27.540	26.900	27.010	24.678	1,051,819
2023-05-15	27.580	27.820	27.240	27.630	25.244	773,229
2023-05-12	27.030	27.680	26.900	27.640	25.253	788,302
2023-05-11	27.060	27.230	26.760	27.010	24.678	1,001,734
2023-05-10	26.610	27.400	26.540	27.150	24.806	779,293
2023-05-09	27.010	27.380	26.580	26.640	24.340	828,721
2023-05-08	26.490	27.010	26.400	26.970	24.641	1,703,950
2023-05-05	26.300	26.480	26.040	26.260	23.993	618,302
2023-05-04	26.490	26.650	26.200	26.430	24.148	512,663
2023-05-03	26.860	26.950	26.130	26.440	24.157	1,051,431
2023-05-02	27.360	27.860	27.210	27.250	24.897	815,950
2023-05-01	28.600	28.680	27.510	27.600	25.217	855,109
2023-04-28	28.540	28.910	28.160	28.160	25.728	621,739
2023-04-27	28.690	28.750	28.300	28.340	25.893	357,030
2023-04-26	29.110	29.260	28.820	28.860	26.368	1,215,034
2023-04-24	28.510	28.890	28.240	28.810	26.322	609,476
2023-04-21	28.140	28.410	27.750	28.250	25.811	819,692
2023-04-20	27.350	28.370	27.290	28.190	25.756	1,137,751
2023-04-19	27.340	27.470	27.150	27.230	24.879	462,588
2023-04-18	27.410	27.800	27.220	27.580	25.199	654,483
2023-04-17	27.890	28.040	27.560	27.800	25.400	863,353
2023-04-14	26.800	27.710	26.800	27.630	25.244	1,627,392
2023-04-13	27.450	27.450	26.570	26.860	24.541	1,436,590
2023-04-12	27.870	27.910	27.240	27.480	25.107	611,293
2023-04-11	27.570	27.850	27.050	27.600	25.217	698,434
2023-04-06	28.030	28.240	27.050	27.200	24.851	1,107,026
2023-04-05	28.800	28.800	27.960	28.100	25.674	987,983

← NewerPage 15 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.