Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	28.290	28.610	28.180	28.540	26.076	783,502
2023-04-03	27.730	28.290	27.550	28.240	25.802	1,204,993
2023-03-31	27.500	27.540	27.250	27.310	24.952	736,776
2023-03-30	27.120	27.380	27.040	27.180	24.833	1,489,028
2023-03-29	26.870	27.080	26.830	26.870	24.550	455,362
2023-03-28	26.970	27.090	26.670	26.990	24.660	538,839
2023-03-27	26.500	26.930	26.430	26.680	24.376	1,154,924
2023-03-24	25.980	26.440	25.640	26.400	24.120	2,038,424
2023-03-23	26.580	26.670	25.970	26.140	23.883	864,440
2023-03-22	26.970	26.990	26.580	26.820	24.504	926,923
2023-03-21	26.490	26.680	26.080	26.680	24.376	1,067,394
2023-03-20	27.000	27.020	26.525	26.590	24.294	361,320
2023-03-17	27.090	27.360	27.050	27.340	24.979	944,990
2023-03-16	27.500	27.620	26.885	27.100	24.760	1,137,239
2023-03-15	28.020	28.180	27.630	27.740	25.345	947,336
2023-03-14	27.690	28.060	27.650	28.010	25.591	909,402
2023-03-13	27.900	28.170	27.520	28.070	25.646	419,525
2023-03-10	27.920	28.170	27.770	27.940	25.527	531,142
2023-03-09	28.050	28.620	28.010	28.370	25.920	841,567
2023-03-08	27.500	28.240	27.500	28.170	25.546	1,097,333
2023-03-07	28.110	28.320	27.270	27.730	25.147	1,421,347
2023-03-06	27.960	28.130	27.650	27.700	25.120	653,378
2023-03-03	27.900	28.160	27.780	27.870	25.274	525,361
2023-03-02	28.130	28.130	27.580	27.700	25.120	939,940
2023-03-01	28.360	28.550	27.910	28.130	25.509	1,081,392
2023-02-28	28.730	28.890	28.180	28.700	26.026	1,380,928
2023-02-27	28.770	28.830	28.010	28.550	25.890	892,788
2023-02-24	29.090	29.390	28.480	29.110	26.398	644,791
2023-02-23	30.140	30.350	28.700	29.290	26.561	1,171,993
2023-02-22	30.200	30.630	29.550	30.390	27.559	692,498
2023-02-21	30.890	31.030	30.570	30.940	28.058	306,937
2023-02-20	31.070	31.095	30.600	30.890	28.012	814,316
2023-02-17	31.260	31.490	30.670	30.720	27.858	587,294
2023-02-16	31.250	31.800	31.190	31.560	28.620	673,154
2023-02-15	31.500	31.740	30.580	31.070	28.176	428,760
2023-02-14	31.360	31.640	31.210	31.370	28.448	346,261
2023-02-13	30.770	31.030	30.650	30.850	27.976	439,207
2023-02-10	31.600	31.650	31.120	31.240	28.330	474,336
2023-02-09	31.080	31.920	31.080	31.890	28.919	447,789
2023-02-08	31.270	31.300	31.000	31.130	28.230	411,758
2023-02-07	31.430	31.760	30.880	31.230	28.321	568,088
2023-02-06	31.500	32.020	31.310	31.460	28.529	513,261
2023-02-03	32.160	32.170	31.810	32.120	29.128	1,679,875
2023-02-02	31.500	32.100	31.370	31.800	28.838	2,202,012
2023-02-01	31.340	31.460	30.990	31.200	28.293	1,012,499
2023-01-31	31.360	31.500	30.985	31.200	28.293	950,752
2023-01-30	31.250	31.500	31.010	31.370	28.448	1,901,175
2023-01-27	30.230	30.820	30.230	30.490	27.650	598,077
2023-01-25	30.850	30.850	30.400	30.530	27.686	427,035
2023-01-24	30.600	30.700	30.410	30.490	27.650	600,612
2023-01-23	29.650	30.030	29.590	30.030	27.232	356,181
2023-01-20	29.800	29.950	29.530	29.720	26.951	696,753
2023-01-19	29.870	30.380	29.670	30.100	27.296	598,821
2023-01-18	29.910	30.100	29.740	29.880	27.096	844,206
2023-01-17	30.340	30.530	29.920	30.100	27.296	785,591
2023-01-16	30.890	30.900	30.370	30.410	27.577	343,673
2023-01-13	30.390	30.610	30.020	30.610	27.758	696,960
2023-01-12	30.200	30.470	30.030	30.120	27.314	743,063
2023-01-11	29.660	30.120	29.550	30.040	27.242	706,170
2023-01-10	29.700	29.970	29.360	29.500	26.752	677,537

← NewerPage 16 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.